Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.21 38.47 37.97 38.41 2,627,800 +0.24(+0.63%)
Jun 27, 2019 37.51 38.39 37.44 38.17 1,511,085 +0.66(+1.76%)
Jun 26, 2019 37.92 38.24 37.43 37.51 1,408,073 -0.27(-0.71%)
Jun 25, 2019 38.49 38.49 37.44 37.78 2,894,078 -0.81(-2.10%)
Jun 24, 2019 39.00 39.35 38.36 38.59 1,928,404 -0.42(-1.08%)
Jun 21, 2019 39.17 39.45 38.46 39.01 3,398,000 -0.09(-0.23%)
Jun 20, 2019 39.72 40.25 38.96 39.10 4,286,281 +0.19(+0.49%)
Jun 19, 2019 39.16 39.35 38.65 38.91 4,980,004 -0.19(-0.49%)
Jun 18, 2019 39.59 41.39 38.16 39.10 6,266,364 +0.11(+0.28%)
Jun 17, 2019 37.78 39.45 36.83 38.99 5,006,556 +1.45(+3.86%)
Jun 14, 2019 37.82 38.13 37.23 37.54 2,351,400 -0.35(-0.92%)
Jun 13, 2019 37.81 38.10 37.30 37.89 1,878,312 +0.36(+0.96%)
Jun 12, 2019 37.16 37.98 37.05 37.53 1,555,491 +0.29(+0.78%)
Jun 11, 2019 37.51 37.90 37.02 37.24 1,821,431 -0.11(-0.29%)
Jun 10, 2019 37.31 38.30 36.93 37.35 2,816,116 +0.25(+0.67%)
Jun 07, 2019 36.22 38.47 35.97 37.10 4,272,700 +0.92(+2.54%)
Jun 06, 2019 36.23 36.47 35.82 36.18 1,767,333 +0.26(+0.72%)
Jun 05, 2019 36.36 36.59 35.56 35.92 2,743,503 -0.33(-0.91%)
Jun 04, 2019 35.83 36.43 35.59 36.25 3,142,789 +0.72(+2.03%)
Jun 03, 2019 36.06 36.78 35.33 35.53 3,509,130 -0.58(-1.61%)
May 31, 2019 34.88 36.17 34.86 36.11 4,089,400 +1.35(+3.88%)
May 30, 2019 34.92 36.22 34.03 34.76 3,944,745 -0.11(-0.32%)
May 29, 2019 34.87 35.48 34.56 34.87 1,993,498 -0.29(-0.82%)
May 28, 2019 34.73 35.62 34.56 35.16 2,316,341 +0.94(+2.75%)
May 24, 2019 34.58 34.85 34.19 34.22 1,321,300 -0.04(-0.12%)
May 23, 2019 34.38 35.13 34.10 34.26 2,398,895 -0.61(-1.75%)
May 22, 2019 34.82 35.32 34.31 34.87 1,852,593 -0.13(-0.37%)
May 21, 2019 33.42 35.10 33.34 35.00 3,577,146 +1.76(+5.29%)
May 20, 2019 35.09 35.30 31.01 33.24 8,865,534 -2.09(-5.92%)
May 17, 2019 34.70 35.65 34.67 35.33 1,429,100 +0.26(+0.74%)
May 16, 2019 34.80 35.59 34.63 35.07 1,532,620 +0.18(+0.52%)
May 15, 2019 34.17 34.94 33.85 34.89 1,828,395 +0.52(+1.51%)
May 14, 2019 34.18 34.84 34.03 34.37 1,336,053 +0.33(+0.97%)
May 13, 2019 34.67 35.02 33.68 34.04 2,152,851 -1.42(-4.00%)
May 10, 2019 34.63 35.58 34.40 35.46 2,282,500 +0.69(+1.98%)
May 09, 2019 34.64 34.92 34.09 34.77 1,594,733 -0.16(-0.46%)
May 08, 2019 34.62 35.84 34.54 34.93 2,846,098 +0.34(+0.98%)
May 07, 2019 34.27 34.63 33.90 34.59 2,575,814 -0.12(-0.35%)
May 06, 2019 35.17 35.21 34.41 34.71 2,385,835 -0.37(-1.05%)
May 03, 2019 33.64 35.69 33.25 35.08 4,159,200 +1.48(+4.40%)
May 02, 2019 34.79 34.79 33.10 33.60 4,001,741 -1.07(-3.09%)
May 01, 2019 35.11 35.48 34.64 34.67 2,020,925 -0.45(-1.28%)
Apr 30, 2019 35.32 35.46 34.61 35.12 2,258,719 -0.31(-0.87%)
Apr 29, 2019 34.84 35.57 34.78 35.43 2,272,515 +0.64(+1.84%)
Apr 26, 2019 33.88 34.93 33.85 34.79 1,451,000 +0.93(+2.75%)
Apr 25, 2019 34.19 34.39 33.74 33.86 1,228,017 -0.29(-0.85%)
Apr 24, 2019 33.61 34.46 33.36 34.15 2,100,291 +0.49(+1.46%)
Apr 23, 2019 33.78 34.12 33.48 33.66 2,149,663 -0.09(-0.27%)
Apr 22, 2019 34.74 34.77 33.57 33.75 2,532,445 -1.14(-3.27%)
Apr 18, 2019 34.64 35.07 34.08 34.89 2,015,000 +0.20(+0.58%)
Apr 17, 2019 34.53 35.43 34.30 34.69 3,151,477 +0.57(+1.67%)
Apr 16, 2019 34.30 34.49 33.98 34.12 1,533,733 -0.11(-0.32%)
Apr 15, 2019 34.31 34.63 33.96 34.23 1,405,753 -0.07(-0.20%)
Apr 12, 2019 35.04 35.51 34.09 34.30 2,519,600 -0.42(-1.21%)
Apr 11, 2019 34.71 34.87 34.36 34.72 1,354,904 +0.11(+0.32%)
Apr 10, 2019 33.69 34.68 33.41 34.61 1,601,971 +0.88(+2.61%)
Apr 09, 2019 33.74 34.08 33.44 33.73 1,833,957 -0.26(-0.76%)
Apr 08, 2019 34.50 34.65 33.92 33.99 1,727,862 -0.71(-2.05%)
Apr 05, 2019 33.83 34.83 33.64 34.70 2,192,900 +0.89(+2.63%)
Apr 04, 2019 33.02 33.86 32.90 33.81 1,340,330 +0.88(+2.67%)
Apr 03, 2019 33.34 33.74 32.78 32.93 2,293,378 -0.29(-0.87%)
Apr 02, 2019 33.14 33.39 32.70 33.22 1,878,198 +0.08(+0.24%)
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.