Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.09 41.31 40.31 40.84 102,344 -0.61(-1.48%)
May 30, 2019 41.79 42.25 41.30 41.45 46,396 -0.33(-0.79%)
May 29, 2019 42.14 42.23 41.49 41.78 80,492 -0.36(-0.84%)
May 28, 2019 42.10 42.34 41.76 42.14 139,939 +0.04(+0.08%)
May 24, 2019 42.73 42.95 42.06 42.10 99,307 -0.36(-0.86%)
May 23, 2019 42.87 42.87 42.06 42.47 149,892 -0.65(-1.51%)
May 22, 2019 43.04 43.91 42.88 43.12 114,235 -0.12(-0.29%)
May 21, 2019 43.13 43.75 42.95 43.24 84,444 +0.39(+0.91%)
May 20, 2019 43.70 43.70 42.74 42.85 110,790 -1.07(-2.43%)
May 17, 2019 44.17 44.46 43.04 43.92 345,834 -1.32(-2.91%)
May 16, 2019 43.54 45.28 43.54 45.23 119,661 +1.74(+4.01%)
May 15, 2019 43.16 43.78 43.15 43.49 106,648 -0.01(-0.02%)
May 14, 2019 42.46 44.00 42.25 43.50 105,644 +1.14(+2.69%)
May 13, 2019 42.47 42.66 41.85 42.36 75,573 -0.82(-1.89%)
May 10, 2019 42.47 43.26 41.94 43.18 101,444 +0.38(+0.89%)
May 09, 2019 42.47 42.92 42.42 42.79 33,847 -0.01(-0.02%)
May 08, 2019 42.70 43.24 42.58 42.80 78,078 +0.11(+0.25%)
May 07, 2019 42.77 44.24 42.42 42.70 79,185 -0.53(-1.23%)
May 06, 2019 43.19 43.45 42.84 43.23 79,171 -0.18(-0.41%)
May 03, 2019 42.40 43.44 42.31 43.41 93,234 +1.18(+2.80%)
May 02, 2019 42.63 42.95 41.20 42.23 92,274 -0.55(-1.29%)
May 01, 2019 42.81 43.54 42.63 42.78 86,518 +0.26(+0.61%)
Apr 30, 2019 42.55 42.70 42.23 42.52 112,031 -0.11(-0.25%)
Apr 29, 2019 43.23 43.23 41.69 42.63 167,289 -0.64(-1.48%)
Apr 26, 2019 43.85 44.00 42.95 43.27 159,027 -0.67(-1.52%)
Apr 25, 2019 44.64 44.64 43.92 43.93 134,290 -0.87(-1.94%)
Apr 24, 2019 44.43 45.06 44.30 44.80 107,827 +0.31(+0.70%)
Apr 23, 2019 43.97 44.59 43.63 44.49 136,858 +0.52(+1.19%)
Apr 22, 2019 44.22 44.31 43.71 43.97 77,987 -0.51(-1.14%)
Apr 18, 2019 44.32 44.67 43.81 44.48 86,599 +0.02(+0.04%)
Apr 17, 2019 45.14 45.14 44.06 44.46 95,533 -0.42(-0.95%)
Apr 16, 2019 45.02 45.36 44.86 44.88 109,940 -0.24(-0.53%)
Apr 15, 2019 44.56 45.38 44.56 45.12 159,077 +0.62(+1.39%)
Apr 12, 2019 44.46 44.77 44.12 44.50 143,207 +0.27(+0.60%)
Apr 11, 2019 45.21 45.32 43.71 44.24 238,125 -0.52(-1.17%)
Apr 10, 2019 44.50 44.98 44.02 44.76 149,571 +0.28(+0.64%)
Apr 09, 2019 45.05 45.21 44.24 44.48 170,093 -0.76(-1.68%)
Apr 08, 2019 45.66 45.68 44.91 45.24 163,055 -0.66(-1.45%)
Apr 05, 2019 45.71 45.96 45.16 45.90 105,682 +0.32(+0.70%)
Apr 04, 2019 44.94 45.63 44.77 45.58 74,524 +0.77(+1.72%)
Apr 03, 2019 44.84 45.02 44.52 44.81 95,875 +0.21(+0.48%)
Apr 02, 2019 45.05 45.05 44.29 44.60 82,732 -0.32(-0.71%)
Apr 01, 2019 44.24 45.04 44.08 44.92 137,454 +0.73(+1.64%)
Mar 29, 2019 44.15 44.34 43.86 44.19 252,280 -0.04(-0.10%)
Mar 28, 2019 43.76 44.27 43.47 44.24 81,751 +0.56(+1.28%)
Mar 27, 2019 43.16 43.76 42.95 43.68 132,120 +0.47(+1.09%)
Mar 26, 2019 43.01 43.46 42.67 43.21 67,017 +0.48(+1.12%)
Mar 25, 2019 42.47 43.22 42.27 42.73 64,533 +0.17(+0.39%)
Mar 22, 2019 43.17 43.27 42.29 42.56 103,195 -0.81(-1.88%)
Mar 21, 2019 43.25 43.93 43.25 43.38 103,419 +0.12(+0.29%)
Mar 20, 2019 43.15 43.71 42.97 43.25 124,960 +0.05(+0.12%)
Mar 19, 2019 44.11 44.24 43.16 43.20 97,124 -0.78(-1.77%)
Mar 18, 2019 43.71 44.05 43.48 43.98 101,304 +0.33(+0.75%)
Mar 15, 2019 43.22 44.07 43.09 43.65 276,468 +0.99(+2.32%)
Mar 14, 2019 42.75 43.09 42.49 42.66 92,275 -0.04(-0.08%)
Mar 13, 2019 42.97 43.33 42.48 42.70 127,915 -0.11(-0.25%)
Mar 12, 2019 42.42 43.08 42.12 42.80 87,701 +0.38(+0.90%)
Mar 11, 2019 41.44 42.49 41.37 42.42 65,426 +0.86(+2.06%)
Mar 08, 2019 41.39 41.59 41.04 41.56 83,189 -0.09(-0.21%)
Mar 07, 2019 41.33 41.85 41.17 41.65 423,611 +0.19(+0.47%)
Mar 06, 2019 41.36 42.51 41.36 41.46 264,459 -0.04(-0.09%)
Mar 05, 2019 41.88 41.96 41.32 41.49 163,350 -0.49(-1.16%)
Mar 04, 2019 41.12 42.02 41.10 41.98 186,836 +0.78(+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.