Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 42.35 43.12 42.20 43.00 143,593 +0.69(+1.64%)
Mar 29, 2019 42.26 42.45 41.99 42.30 263,548 -0.04(-0.10%)
Mar 28, 2019 41.89 42.38 41.61 42.35 85,403 +0.53(+1.28%)
Mar 27, 2019 41.31 41.89 41.12 41.81 138,021 +0.45(+1.09%)
Mar 26, 2019 41.17 41.60 40.85 41.36 70,010 +0.46(+1.12%)
Mar 25, 2019 40.65 41.37 40.47 40.91 67,416 +0.16(+0.40%)
Mar 22, 2019 41.32 41.42 40.48 40.74 107,804 -0.78(-1.88%)
Mar 21, 2019 41.41 42.05 41.40 41.52 108,038 +0.12(+0.29%)
Mar 20, 2019 41.30 41.84 41.13 41.41 130,541 +0.05(+0.12%)
Mar 19, 2019 42.23 42.35 41.31 41.35 101,462 -0.75(-1.77%)
Mar 18, 2019 41.84 42.17 41.62 42.10 105,829 +0.31(+0.75%)
Mar 15, 2019 41.37 42.18 41.24 41.79 288,817 +0.95(+2.32%)
Mar 14, 2019 40.92 41.24 40.67 40.84 96,397 -0.03(-0.08%)
Mar 13, 2019 41.13 41.48 40.67 40.87 133,629 -0.10(-0.25%)
Mar 12, 2019 40.61 41.24 40.32 40.97 91,618 +0.36(+0.90%)
Mar 11, 2019 39.67 40.67 39.60 40.61 68,349 +0.82(+2.06%)
Mar 08, 2019 39.62 39.81 39.29 39.79 86,904 -0.08(-0.21%)
Mar 07, 2019 39.56 40.06 39.41 39.87 442,532 +0.19(+0.47%)
Mar 06, 2019 39.59 40.69 39.59 39.69 276,271 -0.03(-0.09%)
Mar 05, 2019 40.09 40.17 39.55 39.72 170,646 -0.47(-1.16%)
Mar 04, 2019 39.36 40.23 39.34 40.19 195,182 +0.75(+1.89%)
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.