Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.66 34.81 33.26 34.44 2,812,841 -0.58(-1.65%)
May 30, 2019 35.47 35.98 34.91 35.01 1,481,197 -0.18(-0.51%)
May 29, 2019 37.36 37.47 34.91 35.19 2,824,498 -2.21(-5.90%)
May 28, 2019 38.53 38.64 37.36 37.40 1,521,156 -0.90(-2.35%)
May 24, 2019 38.40 38.59 37.74 38.30 710,648 +0.13(+0.35%)
May 23, 2019 38.18 38.34 37.54 38.17 1,443,955 -0.30(-0.79%)
May 22, 2019 39.36 39.39 38.45 38.47 1,050,695 -0.90(-2.29%)
May 21, 2019 38.66 39.42 38.52 39.37 953,160 +0.84(+2.19%)
May 20, 2019 39.56 39.64 38.50 38.53 859,936 -1.03(-2.61%)
May 17, 2019 39.54 39.86 39.31 39.56 789,773 -0.21(-0.52%)
May 16, 2019 40.27 40.55 39.73 39.77 633,758 -0.50(-1.25%)
May 15, 2019 39.95 40.56 39.72 40.27 947,816 +0.40(+1.00%)
May 14, 2019 39.70 40.00 39.24 39.88 1,212,164 +0.46(+1.15%)
May 13, 2019 39.04 39.63 38.94 39.42 1,332,398 -0.01(-0.02%)
May 10, 2019 38.44 39.45 38.25 39.43 934,308 +0.96(+2.49%)
May 09, 2019 38.48 38.64 37.68 38.47 980,125 -0.15(-0.39%)
May 08, 2019 38.35 39.19 38.35 38.63 1,063,604 +0.23(+0.59%)
May 07, 2019 39.46 39.46 38.13 38.40 1,206,483 -1.75(-4.37%)
May 06, 2019 39.53 40.31 39.12 40.15 1,096,118 +0.51(+1.29%)
May 03, 2019 39.27 39.76 38.70 39.64 1,031,684 +0.57(+1.46%)
May 02, 2019 38.66 39.74 38.39 39.07 1,992,441 +1.14(+3.00%)
May 01, 2019 38.07 38.81 37.86 37.93 1,858,983 -0.11(-0.30%)
Apr 30, 2019 39.20 39.27 37.79 38.05 2,469,596 -1.15(-2.93%)
Apr 29, 2019 38.93 39.34 38.67 39.19 1,529,778 +0.27(+0.68%)
Apr 26, 2019 38.72 39.00 38.43 38.93 1,141,826 +0.45(+1.18%)
Apr 25, 2019 38.82 39.10 38.38 38.47 732,234 -0.57(-1.46%)
Apr 24, 2019 39.22 39.73 39.00 39.04 743,516 -0.04(-0.10%)
Apr 23, 2019 38.40 39.24 38.33 39.08 909,908 +0.83(+2.18%)
Apr 22, 2019 39.14 39.15 37.64 38.25 1,937,269 -1.05(-2.68%)
Apr 18, 2019 38.85 39.55 38.75 39.30 762,765 +0.38(+0.97%)
Apr 17, 2019 39.01 39.33 38.38 38.92 1,420,922 +0.02(+0.05%)
Apr 16, 2019 40.61 40.89 37.94 38.90 2,858,857 -1.86(-4.56%)
Apr 15, 2019 41.41 41.50 40.64 40.76 801,844 -0.49(-1.19%)
Apr 12, 2019 40.78 41.29 40.65 41.25 1,055,316 +0.42(+1.02%)
Apr 11, 2019 41.22 41.51 40.64 40.83 560,035 -0.30(-0.74%)
Apr 10, 2019 41.36 41.55 40.59 41.14 859,556 -0.02(-0.05%)
Apr 09, 2019 41.35 41.45 40.76 41.16 937,726 -0.20(-0.48%)
Apr 08, 2019 41.96 42.40 41.32 41.36 489,808 -0.56(-1.33%)
Apr 05, 2019 41.58 41.98 41.47 41.91 612,533 +0.40(+0.96%)
Apr 04, 2019 41.33 41.62 41.18 41.52 444,487 +0.20(+0.48%)
Apr 03, 2019 41.31 41.62 41.16 41.32 616,897 +0.02(+0.05%)
Apr 02, 2019 40.88 41.40 40.44 41.30 950,195 +0.44(+1.07%)
Apr 01, 2019 41.12 41.15 40.31 40.86 1,043,386 -0.23(-0.55%)
Mar 29, 2019 41.28 41.61 40.99 41.09 1,059,220 -0.06(-0.14%)
Mar 28, 2019 41.07 41.28 40.64 41.15 1,505,423 +0.06(+0.14%)
Mar 27, 2019 41.77 41.98 41.07 41.09 1,244,216 -0.68(-1.63%)
Mar 26, 2019 41.18 41.94 40.87 41.77 1,003,189 +0.82(+1.99%)
Mar 25, 2019 41.50 41.52 40.94 40.96 1,257,425 -0.54(-1.30%)
Mar 22, 2019 41.58 41.92 41.39 41.50 636,692 -0.03(-0.07%)
Mar 21, 2019 40.60 41.73 40.58 41.53 1,142,575 +0.85(+2.10%)
Mar 20, 2019 40.55 40.86 40.00 40.67 795,675 +0.20(+0.49%)
Mar 19, 2019 40.45 40.62 40.27 40.47 683,722 +0.08(+0.19%)
Mar 18, 2019 40.40 40.81 40.21 40.40 906,692 -0.01(-0.02%)
Mar 15, 2019 41.13 41.17 40.27 40.41 1,749,823 -0.71(-1.73%)
Mar 14, 2019 41.20 41.40 40.72 41.12 1,067,114 -0.07(-0.16%)
Mar 13, 2019 41.09 41.36 41.02 41.18 1,276,900 +0.20(+0.49%)
Mar 12, 2019 40.68 41.13 40.50 40.99 764,583 +0.43(+1.05%)
Mar 11, 2019 39.95 40.57 39.75 40.56 977,978 +0.75(+1.88%)
Mar 08, 2019 40.23 40.48 39.73 39.81 883,351 -0.52(-1.29%)
Mar 07, 2019 40.69 40.87 40.13 40.33 1,064,939 -0.35(-0.86%)
Mar 06, 2019 40.83 41.18 40.61 40.68 786,114 -0.20(-0.49%)
Mar 05, 2019 40.64 41.17 40.57 40.88 835,749 +0.18(+0.44%)
Mar 04, 2019 40.91 41.16 40.02 40.70 1,331,146 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.