Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.90 39.44 38.68 38.78 28,997,648 -0.61(-1.54%)
May 30, 2019 39.01 39.65 38.94 39.38 24,540,486 +0.44(+1.13%)
May 29, 2019 38.17 39.21 38.15 38.94 32,309,174 +0.58(+1.51%)
May 28, 2019 39.32 39.35 38.13 38.36 39,498,016 -0.88(-2.24%)
May 24, 2019 39.39 39.67 39.17 39.24 30,855,110 +0.04(+0.09%)
May 23, 2019 38.19 39.39 37.74 39.21 40,634,080 +0.47(+1.20%)
May 22, 2019 38.87 39.15 38.61 38.74 19,230,256 -0.41(-1.03%)
May 21, 2019 39.04 39.43 38.89 39.15 29,008,596 +0.69(+1.79%)
May 20, 2019 38.74 39.20 38.26 38.46 32,561,044 -1.07(-2.70%)
May 17, 2019 39.78 40.27 39.41 39.53 25,553,932 -0.56(-1.41%)
May 16, 2019 40.04 40.46 39.99 40.09 22,652,954 -0.08(-0.20%)
May 15, 2019 39.55 40.28 39.41 40.17 26,583,152 +0.40(+1.00%)
May 14, 2019 39.78 40.05 39.51 39.77 28,055,136 +0.36(+0.92%)
May 13, 2019 39.91 40.19 39.36 39.41 44,393,404 -1.27(-3.12%)
May 10, 2019 40.89 41.21 39.71 40.68 48,293,676 -0.37(-0.90%)
May 09, 2019 42.18 42.52 40.55 41.05 67,726,696 -2.31(-5.32%)
May 08, 2019 44.20 44.72 43.21 43.36 41,794,908 -1.09(-2.46%)
May 07, 2019 44.55 44.80 43.96 44.45 33,745,532 -0.65(-1.44%)
May 06, 2019 44.25 45.15 44.19 45.10 29,805,754 -0.19(-0.42%)
May 03, 2019 44.70 45.35 44.40 45.29 29,317,044 +1.05(+2.37%)
May 02, 2019 44.46 44.92 43.86 44.24 25,879,538 -0.18(-0.41%)
May 01, 2019 44.72 45.16 44.40 44.42 23,379,068 -0.25(-0.55%)
Apr 30, 2019 44.63 45.01 44.52 44.67 30,990,656 -0.06(-0.14%)
Apr 29, 2019 45.66 45.88 44.63 44.73 48,132,880 -1.16(-2.52%)
Apr 26, 2019 46.16 46.46 45.09 45.88 82,688,784 -4.53(-8.99%)
Apr 25, 2019 51.02 51.09 50.08 50.42 31,874,006 -0.97(-1.89%)
Apr 24, 2019 51.21 51.89 50.88 51.39 20,248,170 -0.05(-0.10%)
Apr 23, 2019 51.54 51.62 51.20 51.44 20,270,660 -0.04(-0.07%)
Apr 22, 2019 50.89 51.48 50.65 51.48 14,084,426 +0.29(+0.56%)
Apr 18, 2019 51.38 51.53 50.87 51.19 23,383,726 -0.06(-0.12%)
Apr 17, 2019 51.80 52.15 50.86 51.25 44,080,340 +1.62(+3.26%)
Apr 16, 2019 49.59 50.29 49.07 49.63 34,353,064 +0.38(+0.76%)
Apr 15, 2019 49.41 49.50 48.94 49.25 13,342,236 -0.12(-0.25%)
Apr 12, 2019 49.19 49.44 48.87 49.38 14,751,992 +0.54(+1.11%)
Apr 11, 2019 48.80 49.07 48.68 48.83 12,384,887 +0.04(+0.09%)
Apr 10, 2019 48.41 48.89 48.41 48.79 14,949,605 +0.38(+0.78%)
Apr 09, 2019 48.44 48.51 48.05 48.41 15,242,473 -0.37(-0.75%)
Apr 08, 2019 48.38 48.78 48.31 48.78 13,430,008 +0.12(+0.25%)
Apr 05, 2019 48.79 48.96 48.02 48.66 22,017,320 -0.28(-0.57%)
Apr 04, 2019 48.37 49.13 48.37 48.94 18,873,100 +0.39(+0.79%)
Apr 03, 2019 48.16 49.00 48.04 48.55 28,050,878 +0.98(+2.06%)
Apr 02, 2019 47.72 47.96 47.45 47.57 15,656,723 -0.13(-0.28%)
Apr 01, 2019 47.56 47.76 47.35 47.70 20,942,290 +0.71(+1.51%)
Mar 29, 2019 47.08 47.29 46.80 47.00 21,409,078 +0.52(+1.11%)
Mar 28, 2019 46.60 46.77 46.18 46.48 15,547,209 -0.04(-0.09%)
Mar 27, 2019 46.90 47.14 46.33 46.52 22,193,512 -0.25(-0.52%)
Mar 26, 2019 46.66 47.06 46.42 46.77 20,252,750 +0.58(+1.25%)
Mar 25, 2019 46.36 46.86 45.84 46.19 19,392,348 -0.42(-0.90%)
Mar 22, 2019 47.61 47.80 46.57 46.61 24,497,032 -1.21(-2.53%)
Mar 21, 2019 47.19 48.12 47.12 47.82 21,853,142 +0.72(+1.52%)
Mar 20, 2019 47.31 47.61 46.92 47.10 27,795,222 -0.31(-0.65%)
Mar 19, 2019 47.67 47.83 47.26 47.41 20,882,044 +0.06(+0.13%)
Mar 18, 2019 47.63 47.70 47.14 47.35 18,171,828 -0.20(-0.42%)
Mar 15, 2019 46.98 47.86 46.98 47.55 53,117,272 +0.78(+1.67%)
Mar 14, 2019 47.52 47.65 46.67 46.77 30,448,602 -0.81(-1.71%)
Mar 13, 2019 47.26 47.76 46.95 47.58 29,163,452 +0.70(+1.49%)
Mar 12, 2019 46.68 47.22 46.53 46.88 23,743,836 +0.19(+0.41%)
Mar 11, 2019 46.28 46.95 46.01 46.69 21,665,954 +0.76(+1.66%)
Mar 08, 2019 45.48 46.00 45.24 45.93 19,189,782 -0.10(-0.23%)
Mar 07, 2019 46.18 46.37 45.82 46.03 20,343,158 -0.31(-0.66%)
Mar 06, 2019 46.93 46.95 46.33 46.34 16,841,014 -0.64(-1.36%)
Mar 05, 2019 47.13 47.25 46.48 46.98 23,032,556 -0.23(-0.48%)
Mar 04, 2019 47.04 47.35 46.57 47.21 24,799,106 +0.56(+1.20%)
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.