Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.68 42.49 41.53 42.44 294,945 +0.76(+1.81%)
Jun 27, 2019 40.68 41.69 40.36 41.68 170,690 +1.19(+2.94%)
Jun 26, 2019 39.80 40.67 39.70 40.49 106,043 +0.76(+1.90%)
Jun 25, 2019 40.17 40.59 39.73 39.74 175,471 -0.31(-0.78%)
Jun 24, 2019 40.75 40.84 40.01 40.05 106,790 -0.56(-1.39%)
Jun 21, 2019 40.48 41.02 40.12 40.61 215,895 +0.12(+0.30%)
Jun 20, 2019 40.92 40.96 40.31 40.49 124,163 +0.11(+0.27%)
Jun 19, 2019 40.19 40.80 39.93 40.38 100,022 +0.15(+0.37%)
Jun 18, 2019 40.32 41.10 39.97 40.24 132,380 +0.28(+0.69%)
Jun 17, 2019 40.26 40.32 39.79 39.96 80,745 -0.22(-0.55%)
Jun 14, 2019 40.62 40.68 40.14 40.18 68,965 -0.38(-0.93%)
Jun 13, 2019 40.30 40.72 40.04 40.56 124,646 +0.48(+1.20%)
Jun 12, 2019 40.32 40.44 39.88 40.08 81,527 -0.35(-0.87%)
Jun 11, 2019 40.76 41.40 40.24 40.43 89,225 -0.03(-0.07%)
Jun 10, 2019 40.54 41.12 40.35 40.46 77,918 -0.04(-0.09%)
Jun 07, 2019 40.45 40.67 39.77 40.49 86,857 +0.42(+1.06%)
Jun 06, 2019 40.83 40.96 39.65 40.07 61,099 -0.51(-1.25%)
Jun 05, 2019 40.94 40.95 40.18 40.58 59,758 -0.36(-0.88%)
Jun 04, 2019 40.52 41.10 40.36 40.94 139,577 +0.76(+1.88%)
Jun 03, 2019 38.99 40.30 38.99 40.18 182,160 +1.37(+3.54%)
May 31, 2019 38.82 39.08 38.60 38.81 138,472 -0.51(-1.29%)
May 30, 2019 39.04 39.61 38.95 39.31 106,116 +0.30(+0.78%)
May 29, 2019 39.12 39.53 38.63 39.01 221,165 -0.53(-1.35%)
May 28, 2019 39.86 40.08 39.52 39.54 137,603 -0.29(-0.72%)
May 24, 2019 40.25 40.25 39.35 39.83 103,773 -0.08(-0.21%)
May 23, 2019 39.74 40.29 38.63 39.91 344,188 -0.23(-0.57%)
May 22, 2019 41.67 41.67 39.60 40.14 285,915 -1.60(-3.82%)
May 21, 2019 41.03 41.93 40.46 41.74 267,247 +0.84(+2.05%)
May 20, 2019 39.86 41.37 39.72 40.90 194,196 -1.12(-2.66%)
May 17, 2019 42.70 43.23 41.68 42.02 224,895 -1.01(-2.34%)
May 16, 2019 43.73 43.73 42.78 43.02 140,836 -0.30(-0.70%)
May 15, 2019 42.76 43.63 42.76 43.33 262,041 +0.18(+0.43%)
May 14, 2019 43.23 44.27 42.76 43.14 161,542 +0.00(+0.00%)
May 13, 2019 43.78 43.78 42.74 43.14 177,137 -1.29(-2.91%)
May 10, 2019 44.41 44.54 43.44 44.43 68,639 +0.06(+0.12%)
May 09, 2019 43.65 44.75 43.65 44.38 132,713 +0.31(+0.71%)
May 08, 2019 44.31 44.31 43.63 44.06 104,520 -0.20(-0.46%)
May 07, 2019 44.40 44.75 43.54 44.27 90,195 -0.50(-1.11%)
May 06, 2019 43.59 44.92 43.59 44.76 105,100 +0.30(+0.66%)
May 03, 2019 43.77 44.53 43.76 44.47 172,196 +1.00(+2.29%)
May 02, 2019 43.07 43.64 42.54 43.47 77,181 +0.30(+0.70%)
May 01, 2019 43.77 43.98 42.97 43.17 303,126 -0.63(-1.43%)
Apr 30, 2019 43.45 43.84 42.85 43.80 176,773 +0.33(+0.76%)
Apr 29, 2019 43.25 43.88 43.25 43.46 181,612 +0.23(+0.53%)
Apr 26, 2019 42.96 43.43 42.84 43.23 58,663 +0.44(+1.03%)
Apr 25, 2019 43.15 43.51 42.45 42.79 125,233 -0.79(-1.82%)
Apr 24, 2019 42.93 43.88 42.84 43.58 135,972 +0.58(+1.35%)
Apr 23, 2019 42.03 43.13 41.55 43.00 125,154 +1.13(+2.69%)
Apr 22, 2019 42.89 42.94 41.41 41.88 97,208 -1.06(-2.46%)
Apr 18, 2019 42.24 43.06 42.24 42.93 162,936 +0.55(+1.30%)
Apr 17, 2019 41.97 42.60 41.86 42.38 296,426 +0.64(+1.54%)
Apr 16, 2019 41.01 41.79 40.96 41.74 147,950 +0.85(+2.07%)
Apr 15, 2019 40.45 41.13 40.45 40.89 124,446 +0.50(+1.23%)
Apr 12, 2019 40.09 40.92 39.61 40.40 180,459 +0.72(+1.81%)
Apr 11, 2019 39.87 40.16 39.42 39.68 63,425 -0.18(-0.46%)
Apr 10, 2019 39.18 40.00 39.18 39.87 129,395 +0.72(+1.83%)
Apr 09, 2019 39.40 39.78 39.11 39.15 98,582 -0.34(-0.86%)
Apr 08, 2019 39.29 39.68 39.12 39.49 131,599 +0.21(+0.54%)
Apr 05, 2019 38.98 39.75 38.98 39.28 135,834 +0.37(+0.94%)
Apr 04, 2019 38.51 39.04 38.51 38.91 48,273 +0.36(+0.93%)
Apr 03, 2019 38.33 39.08 38.01 38.55 73,155 +0.57(+1.50%)
Apr 02, 2019 38.22 38.71 37.77 37.98 61,645 -0.21(-0.55%)
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.