Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.06 36.33 35.12 35.35 2,778,020 -1.51(-4.09%)
May 30, 2019 37.81 38.21 36.79 36.86 1,681,929 -1.29(-3.39%)
May 29, 2019 37.74 38.27 37.62 38.15 1,883,611 +0.09(+0.24%)
May 28, 2019 38.33 38.77 38.02 38.06 2,245,368 -0.20(-0.54%)
May 24, 2019 38.38 38.71 38.09 38.26 1,867,449 +0.14(+0.37%)
May 23, 2019 39.08 39.11 37.92 38.12 2,600,419 -1.62(-4.07%)
May 22, 2019 40.85 41.35 39.37 39.74 2,455,010 -1.33(-3.24%)
May 21, 2019 40.51 41.42 40.51 41.07 2,115,542 +0.74(+1.82%)
May 20, 2019 39.75 40.63 39.68 40.34 2,171,734 +0.37(+0.93%)
May 17, 2019 40.85 41.20 39.96 39.97 2,008,413 -1.32(-3.20%)
May 16, 2019 40.51 41.44 40.47 41.29 2,320,945 +0.91(+2.24%)
May 15, 2019 40.16 40.50 39.89 40.38 2,050,866 +0.07(+0.18%)
May 14, 2019 39.59 40.45 39.32 40.31 1,909,928 +0.89(+2.25%)
May 13, 2019 40.02 40.59 39.14 39.42 2,734,971 -1.15(-2.82%)
May 10, 2019 40.76 41.23 39.74 40.57 3,177,747 +0.32(+0.80%)
May 09, 2019 40.06 40.53 38.98 40.24 2,291,060 -0.15(-0.37%)
May 08, 2019 41.67 41.84 40.34 40.39 3,158,806 -1.62(-3.85%)
May 07, 2019 41.57 42.06 40.40 42.01 2,270,974 +0.03(+0.07%)
May 06, 2019 42.64 42.81 41.78 41.98 2,524,703 -1.20(-2.78%)
May 03, 2019 42.89 43.70 42.89 43.18 2,500,590 +0.51(+1.19%)
May 02, 2019 45.08 45.13 41.84 42.67 4,701,952 -1.45(-3.29%)
May 01, 2019 44.23 45.07 44.04 44.12 4,237,014 +0.03(+0.06%)
Apr 30, 2019 44.99 45.19 43.95 44.10 2,458,231 -0.76(-1.69%)
Apr 29, 2019 44.89 45.44 44.70 44.85 2,637,202 -0.01(-0.02%)
Apr 26, 2019 45.43 45.52 44.29 44.86 2,176,083 -0.86(-1.88%)
Apr 25, 2019 44.37 46.41 44.16 45.72 3,233,079 +1.39(+3.15%)
Apr 24, 2019 44.99 44.99 43.94 44.33 2,733,130 -0.56(-1.26%)
Apr 23, 2019 45.26 45.70 44.61 44.89 2,923,215 -0.24(-0.53%)
Apr 22, 2019 44.03 45.25 43.87 45.13 2,815,658 +1.40(+3.19%)
Apr 18, 2019 44.72 44.76 43.67 43.74 1,954,404 -1.00(-2.23%)
Apr 17, 2019 44.68 45.13 44.46 44.73 2,065,688 +0.39(+0.87%)
Apr 16, 2019 44.29 44.58 43.55 44.35 2,721,393 -0.45(-1.01%)
Apr 15, 2019 46.39 46.44 44.78 44.80 2,270,773 -1.63(-3.50%)
Apr 12, 2019 47.31 47.32 46.13 46.42 2,892,856 -0.21(-0.46%)
Apr 11, 2019 46.19 47.05 45.86 46.64 2,489,996 +0.41(+0.88%)
Apr 10, 2019 44.80 46.76 44.67 46.23 2,881,710 +1.73(+3.88%)
Apr 09, 2019 45.20 45.33 44.39 44.50 1,714,989 -0.93(-2.05%)
Apr 08, 2019 46.21 46.50 45.21 45.44 2,288,901 -0.80(-1.74%)
Apr 05, 2019 45.99 46.55 45.97 46.24 2,224,250 +0.30(+0.64%)
Apr 04, 2019 45.51 46.02 45.20 45.94 1,477,709 +0.56(+1.24%)
Apr 03, 2019 45.53 46.36 45.20 45.38 2,515,112 +0.26(+0.57%)
Apr 02, 2019 45.34 45.73 44.76 45.12 3,073,075 -0.26(-0.57%)
Apr 01, 2019 45.94 46.13 45.23 45.38 1,870,096 -0.14(-0.30%)
Mar 29, 2019 46.95 47.33 45.37 45.52 2,089,165 -0.91(-1.95%)
Mar 28, 2019 46.63 46.95 46.12 46.42 1,985,869 -0.53(-1.12%)
Mar 27, 2019 47.15 48.00 46.41 46.95 1,776,036 -0.41(-0.86%)
Mar 26, 2019 47.20 48.12 46.78 47.36 1,187,985 +0.55(+1.16%)
Mar 25, 2019 46.64 46.86 46.01 46.81 1,688,435 +0.06(+0.12%)
Mar 22, 2019 47.69 47.77 46.29 46.76 2,063,836 -1.58(-3.27%)
Mar 21, 2019 47.44 48.58 47.30 48.34 1,792,617 +0.80(+1.69%)
Mar 20, 2019 48.05 48.24 47.17 47.53 2,034,979 -0.61(-1.27%)
Mar 19, 2019 49.08 49.33 48.01 48.14 2,100,244 -0.61(-1.25%)
Mar 18, 2019 48.32 48.91 48.15 48.75 2,304,543 +0.53(+1.09%)
Mar 15, 2019 47.98 49.36 47.88 48.23 4,684,142 +0.04(+0.08%)
Mar 14, 2019 47.67 48.26 47.61 48.19 2,540,032 +0.42(+0.87%)
Mar 13, 2019 46.95 48.25 46.90 47.77 2,963,866 +0.93(+1.99%)
Mar 12, 2019 46.32 46.92 45.89 46.84 2,240,450 +0.58(+1.26%)
Mar 11, 2019 45.60 46.26 45.25 46.26 2,504,726 +1.17(+2.60%)
Mar 08, 2019 45.24 45.24 44.37 45.08 1,926,803 -0.95(-2.07%)
Mar 07, 2019 46.76 46.76 45.81 46.04 2,229,929 -0.68(-1.46%)
Mar 06, 2019 47.58 47.63 46.02 46.72 3,473,260 -0.88(-1.84%)
Mar 05, 2019 48.12 48.17 47.21 47.60 2,806,473 -0.51(-1.06%)
Mar 04, 2019 48.37 48.57 46.78 48.11 2,622,702 +0.04(+0.08%)
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.