Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.30 37.80 36.93 37.46 1,100,300 -0.39(-1.03%)
May 30, 2019 36.14 37.85 36.14 37.85 1,418,869 +1.75(+4.85%)
May 29, 2019 36.68 36.71 35.79 36.10 1,444,857 -0.78(-2.11%)
May 28, 2019 36.62 37.21 36.45 36.88 1,907,447 +0.14(+0.38%)
May 24, 2019 36.53 37.06 36.34 36.74 753,500 +0.69(+1.91%)
May 23, 2019 36.82 36.99 35.49 36.05 1,363,622 -1.19(-3.20%)
May 22, 2019 37.21 37.47 36.82 37.24 821,453 -0.10(-0.27%)
May 21, 2019 37.14 38.04 36.94 37.34 1,459,485 +0.52(+1.41%)
May 20, 2019 36.83 36.93 36.21 36.82 1,129,260 -0.63(-1.68%)
May 17, 2019 36.82 37.84 36.68 37.45 1,569,400 +0.23(+0.62%)
May 16, 2019 36.52 37.60 36.52 37.22 2,222,191 +0.77(+2.11%)
May 15, 2019 35.36 36.71 35.36 36.45 1,043,251 +0.68(+1.90%)
May 14, 2019 35.06 36.11 35.06 35.77 1,362,053 +0.86(+2.46%)
May 13, 2019 35.82 36.25 34.86 34.91 1,554,141 -1.79(-4.88%)
May 10, 2019 36.20 36.82 35.52 36.70 1,630,800 +0.42(+1.16%)
May 09, 2019 36.03 36.50 35.48 36.28 992,631 -0.07(-0.19%)
May 08, 2019 36.24 36.62 35.71 36.35 763,490 -0.11(-0.30%)
May 07, 2019 36.83 37.45 36.03 36.46 1,779,887 -0.65(-1.75%)
May 06, 2019 36.06 37.23 35.70 37.11 1,616,109 -0.21(-0.56%)
May 03, 2019 36.16 37.95 35.86 37.32 3,505,800 +1.45(+4.04%)
May 02, 2019 34.88 35.92 34.53 35.87 2,826,343 +1.13(+3.25%)
May 01, 2019 35.87 36.14 34.69 34.74 5,016,569 -0.91(-2.55%)
Apr 30, 2019 38.10 39.47 35.65 35.65 6,432,833 -4.06(-10.22%)
Apr 29, 2019 40.26 40.27 39.17 39.71 3,236,408 -0.37(-0.92%)
Apr 26, 2019 39.21 40.30 38.87 40.08 2,660,400 +0.93(+2.38%)
Apr 25, 2019 38.83 39.23 38.50 39.15 1,515,380 +0.17(+0.44%)
Apr 24, 2019 39.00 39.14 38.70 38.98 1,411,771 +0.08(+0.21%)
Apr 23, 2019 38.19 38.96 38.05 38.90 1,242,333 +0.77(+2.02%)
Apr 22, 2019 37.59 38.35 37.10 38.13 1,164,727 +0.33(+0.87%)
Apr 18, 2019 37.61 37.88 36.92 37.80 945,400 +0.16(+0.43%)
Apr 17, 2019 38.19 38.39 37.30 37.64 2,100,994 -0.55(-1.44%)
Apr 16, 2019 38.07 39.02 37.97 38.19 1,837,352 -0.04(-0.10%)
Apr 15, 2019 37.43 38.42 37.37 38.23 1,582,752 +0.91(+2.44%)
Apr 12, 2019 37.64 37.85 37.06 37.32 839,200 -0.29(-0.77%)
Apr 11, 2019 37.51 37.81 37.34 37.61 1,286,855 +0.33(+0.89%)
Apr 10, 2019 36.91 37.32 36.78 37.28 1,575,465 +0.30(+0.81%)
Apr 09, 2019 37.22 37.69 36.88 36.98 1,415,636 -0.28(-0.75%)
Apr 08, 2019 37.12 37.53 36.81 37.26 1,019,911 +0.24(+0.65%)
Apr 05, 2019 37.55 37.80 36.84 37.02 1,544,100 -0.36(-0.96%)
Apr 04, 2019 38.86 38.97 36.88 37.38 2,513,313 -1.49(-3.83%)
Apr 03, 2019 38.45 39.12 38.12 38.87 2,118,059 +0.59(+1.54%)
Apr 02, 2019 37.92 38.40 37.48 38.28 1,374,759 +0.53(+1.40%)
Apr 01, 2019 38.07 38.07 37.08 37.75 2,055,355 -0.37(-0.97%)
Mar 29, 2019 38.09 38.55 37.82 38.12 4,444,800 +0.38(+1.01%)
Mar 28, 2019 37.15 37.96 36.94 37.74 1,746,991 +0.70(+1.89%)
Mar 27, 2019 38.17 38.29 36.19 37.04 5,748,003 -1.27(-3.32%)
Mar 26, 2019 38.00 38.47 37.63 38.31 2,528,924 +1.02(+2.74%)
Mar 25, 2019 36.59 37.65 36.07 37.29 3,705,309 +0.53(+1.44%)
Mar 22, 2019 39.56 39.56 36.64 36.76 14,251,800 -2.90(-7.31%)
Mar 21, 2019 40.40 40.87 39.50 39.66 6,510,687 -1.27(-3.10%)
Mar 20, 2019 41.39 41.49 40.72 40.93 1,212,560 -0.57(-1.37%)
Mar 19, 2019 41.12 41.69 40.93 41.50 841,854 +0.28(+0.68%)
Mar 18, 2019 41.07 41.50 40.65 41.22 891,673 +0.13(+0.32%)
Mar 15, 2019 41.66 41.66 40.89 41.09 1,366,600 -0.14(-0.34%)
Mar 14, 2019 40.70 41.34 40.60 41.23 1,425,924 +0.53(+1.30%)
Mar 13, 2019 40.30 40.95 40.10 40.70 999,423 +0.43(+1.07%)
Mar 12, 2019 40.20 40.62 39.69 40.27 1,369,549 +0.11(+0.27%)
Mar 11, 2019 39.54 40.20 39.35 40.16 1,454,317 +0.70(+1.77%)
Mar 08, 2019 38.85 39.73 38.50 39.46 1,125,900 +0.17(+0.43%)
Mar 07, 2019 39.64 39.77 39.08 39.29 866,635 -0.31(-0.78%)
Mar 06, 2019 39.78 39.79 39.02 39.60 1,028,991 +0.12(+0.30%)
Mar 05, 2019 39.44 39.67 38.75 39.48 1,250,638 +0.24(+0.61%)
Mar 04, 2019 40.40 40.41 38.14 39.24 1,882,900 -1.18(-2.92%)
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.