Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.92 42.57 41.82 42.17 6,148,727 -0.18(-0.44%)
May 30, 2019 42.82 43.25 41.97 42.36 5,710,666 -0.42(-0.98%)
May 29, 2019 42.01 42.94 41.66 42.77 9,392,856 +0.48(+1.13%)
May 28, 2019 42.55 43.46 42.08 42.30 12,495,735 +1.18(+2.86%)
May 24, 2019 41.29 41.60 40.68 41.12 5,220,561 +0.10(+0.24%)
May 23, 2019 41.26 41.61 40.79 41.02 7,600,168 -0.70(-1.68%)
May 22, 2019 41.75 42.43 41.65 41.72 7,428,298 -0.53(-1.24%)
May 21, 2019 42.75 42.84 42.20 42.25 8,515,069 -0.34(-0.80%)
May 20, 2019 44.39 44.39 42.13 42.59 9,465,969 -2.52(-5.58%)
May 17, 2019 45.52 46.06 45.01 45.11 4,402,438 -0.88(-1.90%)
May 16, 2019 44.99 46.01 44.55 45.98 5,963,616 +0.98(+2.18%)
May 15, 2019 43.26 45.23 43.20 45.00 7,163,703 +1.54(+3.53%)
May 14, 2019 42.49 43.92 42.18 43.46 7,222,505 +1.25(+2.97%)
May 13, 2019 43.49 43.88 41.98 42.21 10,081,928 -2.54(-5.67%)
May 10, 2019 45.27 45.34 42.32 44.75 5,569,408 -0.60(-1.33%)
May 09, 2019 44.86 45.74 44.44 45.35 7,317,544 -0.18(-0.38%)
May 08, 2019 45.75 46.00 45.12 45.53 9,659,648 +0.14(+0.30%)
May 07, 2019 46.39 46.64 45.07 45.39 8,143,679 -1.44(-3.07%)
May 06, 2019 44.76 46.87 44.73 46.83 10,592,490 +0.98(+2.14%)
May 03, 2019 46.87 47.32 44.88 45.85 26,401,056 -2.33(-4.84%)
May 02, 2019 47.43 48.45 47.37 48.18 13,944,386 +0.96(+2.04%)
May 01, 2019 47.01 48.19 46.91 47.22 9,743,160 +0.34(+0.73%)
Apr 30, 2019 47.07 47.30 46.46 46.88 7,102,361 -0.18(-0.39%)
Apr 29, 2019 47.09 47.63 46.89 47.06 7,300,081 +0.24(+0.52%)
Apr 26, 2019 46.17 47.14 45.99 46.82 6,410,362 +0.72(+1.56%)
Apr 25, 2019 45.37 46.15 44.85 46.10 7,854,489 +0.64(+1.41%)
Apr 24, 2019 45.17 45.59 44.77 45.46 5,479,301 +0.23(+0.52%)
Apr 23, 2019 44.34 45.47 44.21 45.22 6,441,575 +1.14(+2.58%)
Apr 22, 2019 43.99 44.27 43.46 44.09 4,349,720 +0.03(+0.07%)
Apr 18, 2019 43.93 44.33 43.42 44.06 4,713,232 +0.32(+0.73%)
Apr 17, 2019 43.92 44.09 42.74 43.74 6,836,875 -0.08(-0.18%)
Apr 16, 2019 44.68 44.68 43.50 43.81 10,018,233 -0.67(-1.51%)
Apr 15, 2019 45.96 46.25 44.38 44.48 7,552,373 -1.49(-3.24%)
Apr 12, 2019 46.09 46.36 45.64 45.97 3,910,124 +0.11(+0.23%)
Apr 11, 2019 46.73 46.91 45.55 45.87 5,346,414 -0.67(-1.44%)
Apr 10, 2019 46.03 46.63 45.85 46.54 3,649,165 +0.83(+1.81%)
Apr 09, 2019 45.89 46.33 45.55 45.71 5,235,686 -0.54(-1.18%)
Apr 08, 2019 45.92 46.31 45.09 46.25 5,721,128 +0.27(+0.59%)
Apr 05, 2019 45.78 46.23 45.38 45.98 6,146,979 +0.32(+0.70%)
Apr 04, 2019 46.36 46.50 45.29 45.66 7,139,105 -0.67(-1.45%)
Apr 03, 2019 46.43 47.26 46.09 46.33 10,018,841 +0.18(+0.40%)
Apr 02, 2019 46.11 46.46 44.92 46.15 9,972,916 +0.33(+0.72%)
Apr 01, 2019 45.21 46.00 44.88 45.82 9,579,844 +1.55(+3.49%)
Mar 29, 2019 44.90 45.09 43.77 44.27 6,832,639 -0.09(-0.20%)
Mar 28, 2019 44.09 44.45 43.63 44.36 8,584,822 +0.10(+0.22%)
Mar 27, 2019 45.01 45.01 43.99 44.26 8,035,764 -0.40(-0.89%)
Mar 26, 2019 45.61 46.18 44.33 44.66 10,068,469 -0.66(-1.45%)
Mar 25, 2019 45.09 45.86 44.78 45.32 7,232,259 +0.11(+0.23%)
Mar 22, 2019 46.60 46.73 44.64 45.21 11,525,881 -1.67(-3.56%)
Mar 21, 2019 44.45 47.10 44.27 46.88 14,484,403 +2.35(+5.29%)
Mar 20, 2019 44.73 45.42 44.50 44.52 14,793,974 -0.25(-0.56%)
Mar 19, 2019 43.99 45.61 43.69 44.78 16,689,945 +1.40(+3.22%)
Mar 18, 2019 43.34 43.56 42.56 43.38 10,585,124 +0.33(+0.76%)
Mar 15, 2019 42.46 43.51 42.35 43.05 21,246,722 +1.26(+3.02%)
Mar 14, 2019 42.18 42.37 41.70 41.79 7,590,805 -0.37(-0.87%)
Mar 13, 2019 41.31 42.39 41.05 42.15 8,059,036 +1.03(+2.51%)
Mar 12, 2019 41.54 41.62 41.05 41.12 6,712,643 -0.28(-0.68%)
Mar 11, 2019 40.73 41.57 40.50 41.40 9,797,991 +0.86(+2.12%)
Mar 08, 2019 39.56 40.63 39.44 40.54 9,055,886 +0.59(+1.47%)
Mar 07, 2019 40.93 40.97 39.72 39.95 10,853,471 -1.10(-2.68%)
Mar 06, 2019 40.46 41.34 40.38 41.05 12,995,584 +0.66(+1.62%)
Mar 05, 2019 40.36 40.51 39.60 40.40 7,813,394 +0.09(+0.22%)
Mar 04, 2019 41.53 41.72 39.85 40.31 12,573,276 -1.01(-2.45%)
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.