Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.25 34.75 33.25 34.52 814,323 +1.25(+3.76%)
Jun 27, 2019 32.69 33.28 32.69 33.27 80,137 +0.59(+1.80%)
Jun 26, 2019 32.97 33.11 32.60 32.68 113,575 -0.25(-0.75%)
Jun 25, 2019 33.62 33.65 32.90 32.93 139,099 -0.73(-2.17%)
Jun 24, 2019 34.14 34.45 33.34 33.66 172,664 -0.46(-1.35%)
Jun 21, 2019 34.40 34.57 34.00 34.12 190,803 -0.48(-1.38%)
Jun 20, 2019 35.27 35.36 34.55 34.60 131,883 -0.41(-1.17%)
Jun 19, 2019 35.34 35.43 34.72 35.01 54,456 -0.43(-1.22%)
Jun 18, 2019 35.34 35.92 35.19 35.44 119,533 +0.28(+0.80%)
Jun 17, 2019 34.95 35.42 34.91 35.16 102,766 +0.12(+0.34%)
Jun 14, 2019 35.99 36.12 35.01 35.04 116,315 -1.02(-2.83%)
Jun 13, 2019 35.82 36.53 35.82 36.06 128,960 +0.31(+0.86%)
Jun 12, 2019 35.11 36.04 34.90 35.76 208,126 +0.60(+1.69%)
Jun 11, 2019 35.75 36.32 34.50 35.16 420,927 -2.14(-5.75%)
Jun 10, 2019 38.39 38.49 36.86 37.31 115,695 -1.08(-2.82%)
Jun 07, 2019 38.22 38.57 38.08 38.39 91,994 +0.42(+1.10%)
Jun 06, 2019 39.19 39.19 37.48 37.97 144,009 -1.23(-3.15%)
Jun 05, 2019 39.48 39.61 38.58 39.20 92,374 -0.27(-0.69%)
Jun 04, 2019 39.86 40.04 39.35 39.48 68,685 +0.01(+0.02%)
Jun 03, 2019 39.21 39.56 38.91 39.47 92,222 +0.37(+0.96%)
May 31, 2019 39.33 39.54 38.59 39.09 106,915 -0.59(-1.48%)
May 30, 2019 40.00 40.45 39.54 39.68 48,469 -0.31(-0.79%)
May 29, 2019 40.34 40.42 39.71 39.99 84,087 -0.34(-0.84%)
May 28, 2019 40.30 40.53 39.98 40.34 146,190 +0.03(+0.08%)
May 24, 2019 40.91 41.11 40.26 40.30 103,743 -0.35(-0.86%)
May 23, 2019 41.03 41.03 40.26 40.65 156,587 -0.62(-1.51%)
May 22, 2019 41.20 42.03 41.04 41.27 119,338 -0.12(-0.29%)
May 21, 2019 41.29 41.88 41.11 41.39 88,216 +0.37(+0.91%)
May 20, 2019 41.83 41.83 40.91 41.02 115,739 -1.02(-2.43%)
May 17, 2019 42.28 42.56 41.20 42.04 361,281 -1.26(-2.91%)
May 16, 2019 41.68 43.34 41.68 43.30 125,005 +1.67(+4.01%)
May 15, 2019 41.31 41.91 41.31 41.63 111,412 -0.01(-0.02%)
May 14, 2019 40.64 42.12 40.44 41.64 110,363 +1.09(+2.69%)
May 13, 2019 40.65 40.84 40.06 40.55 78,948 -0.78(-1.89%)
May 10, 2019 40.66 41.41 40.15 41.33 105,975 +0.37(+0.89%)
May 09, 2019 40.66 41.08 40.61 40.97 35,359 -0.01(-0.02%)
May 08, 2019 40.87 41.39 40.76 40.97 81,566 +0.10(+0.25%)
May 07, 2019 40.94 42.34 40.61 40.87 82,722 -0.51(-1.23%)
May 06, 2019 41.34 41.59 41.01 41.38 82,708 -0.17(-0.41%)
May 03, 2019 40.59 41.58 40.51 41.55 97,399 +1.13(+2.80%)
May 02, 2019 40.81 41.11 39.44 40.42 96,395 -0.53(-1.29%)
May 01, 2019 40.98 41.68 40.81 40.95 90,382 +0.25(+0.61%)
Apr 30, 2019 40.73 40.87 40.43 40.70 117,035 -0.10(-0.25%)
Apr 29, 2019 41.38 41.38 39.91 40.80 174,761 -0.61(-1.48%)
Apr 26, 2019 41.98 42.12 41.12 41.42 166,130 -0.64(-1.52%)
Apr 25, 2019 42.74 42.74 42.05 42.05 140,288 -0.83(-1.95%)
Apr 24, 2019 42.53 43.14 42.41 42.89 112,643 +0.30(+0.70%)
Apr 23, 2019 42.09 42.68 41.77 42.59 142,971 +0.50(+1.19%)
Apr 22, 2019 42.33 42.41 41.84 42.09 81,471 -0.49(-1.14%)
Apr 18, 2019 42.43 42.76 41.94 42.57 90,467 +0.02(+0.04%)
Apr 17, 2019 43.21 43.21 42.18 42.56 99,800 -0.41(-0.95%)
Apr 16, 2019 43.09 43.42 42.94 42.96 114,851 -0.23(-0.53%)
Apr 15, 2019 42.66 43.44 42.66 43.19 166,183 +0.59(+1.39%)
Apr 12, 2019 42.56 42.85 42.23 42.60 149,604 +0.25(+0.60%)
Apr 11, 2019 43.28 43.39 41.85 42.35 248,761 -0.50(-1.17%)
Apr 10, 2019 42.60 43.06 42.14 42.84 156,251 +0.27(+0.64%)
Apr 09, 2019 43.12 43.28 42.35 42.57 177,691 -0.73(-1.68%)
Apr 08, 2019 43.71 43.73 42.99 43.30 170,338 -0.64(-1.45%)
Apr 05, 2019 43.75 44.00 43.23 43.94 110,402 +0.30(+0.70%)
Apr 04, 2019 43.02 43.67 42.86 43.63 77,853 +0.74(+1.72%)
Apr 03, 2019 42.92 43.09 42.62 42.90 100,158 +0.20(+0.48%)
Apr 02, 2019 43.12 43.12 42.40 42.69 86,427 -0.30(-0.71%)
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.