Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.26 41.44 40.52 40.65 1,892,200 -1.26(-3.01%)
May 30, 2019 42.47 43.17 41.79 41.91 1,421,795 -0.40(-0.95%)
May 29, 2019 41.99 42.45 41.90 42.31 938,222 -0.06(-0.14%)
May 28, 2019 43.01 43.34 42.24 42.37 1,827,680 -0.72(-1.67%)
May 24, 2019 42.59 43.21 42.45 43.09 1,229,100 +0.67(+1.58%)
May 23, 2019 43.14 43.14 42.12 42.42 1,384,746 -1.17(-2.68%)
May 22, 2019 43.15 43.62 43.08 43.59 1,799,917 +0.17(+0.39%)
May 21, 2019 42.93 43.60 42.89 43.42 1,497,573 +0.68(+1.59%)
May 20, 2019 42.27 43.09 42.27 42.74 1,400,412 +0.11(+0.26%)
May 17, 2019 42.94 43.44 42.62 42.63 1,298,400 -0.85(-1.95%)
May 16, 2019 43.33 44.08 43.10 43.48 1,301,326 +0.47(+1.09%)
May 15, 2019 43.35 43.38 42.89 43.01 1,904,306 -0.69(-1.58%)
May 14, 2019 43.14 44.09 43.02 43.70 1,340,669 +0.67(+1.56%)
May 13, 2019 44.35 44.45 42.52 43.03 3,163,234 -2.20(-4.86%)
May 10, 2019 44.63 45.24 44.42 45.23 2,048,400 +0.44(+0.98%)
May 09, 2019 44.88 45.31 44.48 44.79 2,323,386 -0.40(-0.89%)
May 08, 2019 42.78 45.36 41.93 45.19 3,414,441 +1.90(+4.39%)
May 07, 2019 43.75 45.10 43.15 43.29 2,644,070 -2.56(-5.58%)
May 06, 2019 44.65 46.07 44.54 45.85 1,447,366 +0.38(+0.84%)
May 03, 2019 45.05 45.75 45.00 45.47 813,300 +0.47(+1.04%)
May 02, 2019 44.94 45.56 44.59 45.00 1,125,676 +0.19(+0.42%)
May 01, 2019 45.18 45.74 44.70 44.81 898,992 -0.35(-0.78%)
Apr 30, 2019 45.48 45.59 44.65 45.16 1,004,426 -0.44(-0.96%)
Apr 29, 2019 44.68 45.65 44.59 45.60 1,517,903 +1.12(+2.52%)
Apr 26, 2019 43.82 44.53 43.74 44.48 831,000 +0.56(+1.28%)
Apr 25, 2019 43.50 44.09 43.33 43.92 976,794 +0.24(+0.55%)
Apr 24, 2019 43.85 43.98 43.45 43.68 877,254 -0.25(-0.57%)
Apr 23, 2019 43.38 44.16 43.38 43.93 1,088,601 +0.42(+0.97%)
Apr 22, 2019 43.65 43.76 43.21 43.51 989,332 -0.27(-0.62%)
Apr 18, 2019 43.66 43.95 43.30 43.78 1,160,300 +0.27(+0.62%)
Apr 17, 2019 43.95 44.00 43.45 43.51 736,931 -0.22(-0.50%)
Apr 16, 2019 43.23 43.89 43.23 43.73 1,242,602 +0.66(+1.53%)
Apr 15, 2019 43.55 43.61 42.95 43.07 963,506 -0.31(-0.71%)
Apr 12, 2019 43.58 43.93 42.99 43.38 992,700 +0.49(+1.14%)
Apr 11, 2019 42.41 43.15 42.41 42.89 1,009,288 +0.50(+1.18%)
Apr 10, 2019 42.00 42.55 41.48 42.39 1,220,295 +0.46(+1.10%)
Apr 09, 2019 43.03 43.03 41.79 41.93 1,312,073 -1.25(-2.89%)
Apr 08, 2019 42.93 43.38 42.66 43.18 837,459 +0.31(+0.72%)
Apr 05, 2019 42.78 43.07 42.64 42.87 648,900 +0.13(+0.30%)
Apr 04, 2019 42.44 42.88 42.36 42.74 956,831 +0.30(+0.71%)
Apr 03, 2019 42.20 42.67 42.20 42.44 1,025,495 +0.60(+1.43%)
Apr 02, 2019 41.97 42.47 41.79 41.84 1,485,973 -0.16(-0.38%)
Apr 01, 2019 41.16 42.06 41.16 42.00 1,441,350 +1.20(+2.94%)
Mar 29, 2019 41.17 41.23 40.62 40.80 1,070,300 +0.03(+0.07%)
Mar 28, 2019 40.84 41.07 40.41 40.77 879,449 +0.04(+0.10%)
Mar 27, 2019 40.86 40.97 40.43 40.73 1,106,834 -0.10(-0.24%)
Mar 26, 2019 40.70 40.92 40.45 40.83 1,257,029 +0.48(+1.19%)
Mar 25, 2019 41.13 41.51 40.14 40.35 2,313,329 -0.78(-1.90%)
Mar 22, 2019 42.88 43.01 41.07 41.13 2,463,700 -2.27(-5.23%)
Mar 21, 2019 42.88 43.42 42.53 43.40 2,225,784 +0.31(+0.72%)
Mar 20, 2019 43.50 43.60 42.96 43.09 1,824,126 -0.50(-1.15%)
Mar 19, 2019 43.97 44.28 43.57 43.59 1,079,703 -0.22(-0.50%)
Mar 18, 2019 43.60 44.16 43.60 43.81 1,407,350 +0.41(+0.94%)
Mar 15, 2019 42.87 43.50 42.77 43.40 2,172,800 +0.59(+1.38%)
Mar 14, 2019 42.08 42.85 42.07 42.81 1,600,389 +0.69(+1.64%)
Mar 13, 2019 41.91 42.25 41.79 42.12 1,473,718 +0.42(+1.01%)
Mar 12, 2019 41.97 42.23 41.69 41.70 1,163,717 -0.10(-0.24%)
Mar 11, 2019 41.78 41.99 41.61 41.80 1,197,001 +0.30(+0.72%)
Mar 08, 2019 41.47 41.84 41.26 41.50 1,015,300 -0.42(-1.00%)
Mar 07, 2019 43.32 43.46 41.82 41.92 1,430,141 -1.68(-3.85%)
Mar 06, 2019 43.92 44.26 43.48 43.60 1,416,539 -0.40(-0.91%)
Mar 05, 2019 44.21 44.53 43.69 44.00 1,488,982 -0.30(-0.68%)
Mar 04, 2019 44.59 44.99 44.03 44.30 1,876,309 -0.28(-0.63%)
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.