Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.95 46.86 45.61 46.00 737,300 +0.26(+0.57%)
Jun 27, 2019 46.53 46.53 45.30 45.74 238,461 +0.19(+0.42%)
Jun 26, 2019 45.75 46.10 45.39 45.55 195,047 -0.15(-0.33%)
Jun 25, 2019 45.72 46.91 45.66 45.70 120,782 -0.05(-0.11%)
Jun 24, 2019 45.98 47.03 45.29 45.75 163,195 -0.09(-0.20%)
Jun 21, 2019 45.69 46.09 45.69 45.84 246,500 -0.15(-0.33%)
Jun 20, 2019 47.00 47.00 45.57 45.99 150,724 -0.80(-1.71%)
Jun 19, 2019 45.82 47.10 45.82 46.79 143,113 +0.84(+1.83%)
Jun 18, 2019 45.00 46.05 44.95 45.95 191,747 +1.03(+2.29%)
Jun 17, 2019 45.00 45.53 44.85 44.92 292,761 +0.13(+0.29%)
Jun 14, 2019 45.00 45.00 44.37 44.79 89,600 -0.21(-0.47%)
Jun 13, 2019 44.85 45.28 44.67 45.00 129,775 +0.36(+0.81%)
Jun 12, 2019 44.50 45.00 44.48 44.64 102,982 +0.10(+0.22%)
Jun 11, 2019 45.00 45.00 44.42 44.54 148,323 -0.19(-0.42%)
Jun 10, 2019 45.26 45.26 44.36 44.73 192,243 -0.38(-0.84%)
Jun 07, 2019 45.13 45.34 44.51 45.11 106,900 +0.33(+0.74%)
Jun 06, 2019 44.39 45.09 44.09 44.78 132,348 +0.26(+0.58%)
Jun 05, 2019 44.13 44.77 43.45 44.52 267,866 +0.53(+1.20%)
Jun 04, 2019 43.14 44.04 42.99 43.99 196,265 +1.50(+3.53%)
Jun 03, 2019 42.42 42.87 42.13 42.49 143,340 +0.23(+0.54%)
May 31, 2019 42.49 43.21 42.00 42.26 182,700 -1.03(-2.38%)
May 30, 2019 43.20 43.83 42.79 43.29 110,406 +0.19(+0.44%)
May 29, 2019 42.68 43.38 42.50 43.10 200,970 +0.21(+0.49%)
May 28, 2019 43.39 43.56 42.77 42.89 176,614 -0.51(-1.18%)
May 24, 2019 43.05 43.90 42.66 43.40 275,800 +0.66(+1.54%)
May 23, 2019 41.00 43.44 41.00 42.74 674,914 +1.37(+3.31%)
May 22, 2019 43.00 43.20 41.17 41.37 1,040,911 -1.63(-3.79%)
May 21, 2019 45.64 45.99 41.30 43.00 3,340,864 +12.34(+40.25%)
May 20, 2019 30.74 31.24 30.53 30.66 66,901 -0.44(-1.41%)
May 17, 2019 31.63 32.50 31.02 31.10 104,200 -0.88(-2.75%)
May 16, 2019 31.98 32.45 31.93 31.98 118,603 +0.13(+0.41%)
May 15, 2019 30.79 32.03 30.76 31.85 175,453 +0.60(+1.92%)
May 14, 2019 31.00 31.55 30.52 31.25 125,220 +0.45(+1.46%)
May 13, 2019 31.30 31.30 29.99 30.80 116,158 -0.71(-2.25%)
May 10, 2019 31.16 31.80 30.85 31.51 133,900 +0.13(+0.41%)
May 09, 2019 30.71 31.72 30.38 31.38 78,628 +0.13(+0.42%)
May 08, 2019 32.35 32.73 31.09 31.25 99,952 -1.12(-3.46%)
May 07, 2019 33.25 33.25 32.12 32.37 132,475 -1.42(-4.20%)
May 06, 2019 33.18 34.10 32.98 33.79 155,682 -0.47(-1.37%)
May 03, 2019 34.00 34.89 34.00 34.26 145,700 +0.47(+1.39%)
May 02, 2019 33.75 34.23 33.46 33.79 94,922 +0.05(+0.15%)
May 01, 2019 33.87 34.64 33.54 33.74 237,502 +0.02(+0.06%)
Apr 30, 2019 34.18 34.30 33.53 33.72 161,535 -0.49(-1.43%)
Apr 29, 2019 34.10 34.80 33.92 34.21 194,818 +0.36(+1.06%)
Apr 26, 2019 33.70 35.93 33.18 33.85 244,800 -0.71(-2.05%)
Apr 25, 2019 36.13 36.13 34.35 34.56 187,842 -1.94(-5.32%)
Apr 24, 2019 36.75 37.16 36.39 36.50 171,356 -0.25(-0.68%)
Apr 23, 2019 36.75 36.90 36.24 36.75 83,577 -0.01(-0.03%)
Apr 22, 2019 36.55 37.30 36.39 36.76 103,722 +0.00(+0.00%)
Apr 18, 2019 36.42 36.91 35.86 36.76 189,600 +0.31(+0.85%)
Apr 17, 2019 36.50 36.88 35.90 36.45 86,053 +0.23(+0.64%)
Apr 16, 2019 35.84 36.29 35.58 36.22 110,724 +0.14(+0.39%)
Apr 15, 2019 36.45 36.87 35.49 36.08 89,705 -0.37(-1.02%)
Apr 12, 2019 37.43 38.01 36.36 36.45 95,700 -0.56(-1.51%)
Apr 11, 2019 35.54 37.41 35.00 37.01 86,148 +1.29(+3.61%)
Apr 10, 2019 35.60 35.84 35.23 35.72 125,038 +0.20(+0.56%)
Apr 09, 2019 36.10 36.10 34.89 35.52 114,503 -0.88(-2.42%)
Apr 08, 2019 35.55 36.58 35.18 36.40 111,115 +0.67(+1.88%)
Apr 05, 2019 34.91 36.12 34.60 35.73 116,200 +1.00(+2.88%)
Apr 04, 2019 33.73 35.32 33.73 34.73 140,156 +1.07(+3.18%)
Apr 03, 2019 33.53 33.99 33.06 33.66 38,139 +0.53(+1.60%)
Apr 02, 2019 33.74 33.80 32.59 33.13 88,641 -0.75(-2.21%)
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.