Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.00 38.06 37.89 37.94 16,000 -0.29(-0.77%)
Jun 27, 2019 38.41 38.43 38.17 38.23 10,352 +0.18(+0.48%)
Jun 26, 2019 37.81 38.14 37.81 38.05 5,685 +0.60(+1.60%)
Jun 25, 2019 37.77 37.77 37.41 37.45 121,077 +0.05(+0.13%)
Jun 24, 2019 37.56 37.57 37.40 37.40 25,746 -0.10(-0.27%)
Jun 21, 2019 37.53 37.91 37.44 37.50 15,900 +0.13(+0.35%)
Jun 20, 2019 37.58 37.74 37.33 37.37 62,585 +0.77(+2.10%)
Jun 19, 2019 36.86 36.86 36.45 36.60 32,155 -0.99(-2.63%)
Jun 18, 2019 37.50 37.59 37.37 37.59 40,223 +0.01(+0.03%)
Jun 17, 2019 37.62 37.71 37.50 37.58 149,601 -0.70(-1.83%)
Jun 14, 2019 38.50 38.51 38.25 38.28 24,900 -0.51(-1.32%)
Jun 13, 2019 39.07 39.16 38.64 38.79 6,662 -0.49(-1.24%)
Jun 12, 2019 39.57 39.57 39.22 39.28 24,059 -0.37(-0.93%)
Jun 11, 2019 39.63 39.73 39.63 39.65 9,986 +0.09(+0.23%)
Jun 10, 2019 39.67 39.86 39.51 39.56 64,929 -0.94(-2.32%)
Jun 07, 2019 40.48 40.79 40.42 40.50 73,500 -0.01(-0.02%)
Jun 06, 2019 40.75 40.75 40.42 40.51 23,822 -0.84(-2.03%)
Jun 05, 2019 41.68 41.70 41.33 41.35 34,884 -0.51(-1.22%)
Jun 04, 2019 41.68 41.87 41.37 41.86 74,289 +0.12(+0.29%)
Jun 03, 2019 41.74 41.95 41.49 41.74 41,743 -0.02(-0.05%)
May 31, 2019 41.33 41.76 41.29 41.76 45,100 -0.35(-0.83%)
May 30, 2019 41.87 42.19 41.87 42.11 15,869 +0.20(+0.48%)
May 29, 2019 42.00 42.01 41.75 41.91 27,520 -0.51(-1.21%)
May 28, 2019 42.50 42.57 42.38 42.42 27,136 +0.44(+1.06%)
May 24, 2019 41.85 42.14 41.85 41.98 40,600 +1.21(+2.97%)
May 23, 2019 40.39 40.83 40.39 40.77 30,773 +0.04(+0.10%)
May 22, 2019 40.84 41.06 40.73 40.73 126,294 +0.01(+0.02%)
May 21, 2019 40.68 40.72 40.37 40.72 9,277 -0.03(-0.07%)
May 20, 2019 40.76 41.16 40.70 40.75 101,786 +2.09(+5.41%)
May 17, 2019 38.60 38.85 38.60 38.66 84,900 -0.04(-0.10%)
May 16, 2019 38.84 38.84 38.48 38.70 34,630 +0.51(+1.34%)
May 15, 2019 37.98 38.23 37.94 38.19 19,438 -0.48(-1.25%)
May 14, 2019 38.71 38.80 38.55 38.67 36,314 +0.84(+2.23%)
May 13, 2019 38.13 38.61 37.72 37.83 36,394 -2.03(-5.09%)
May 10, 2019 39.68 39.86 39.42 39.86 17,500 +0.49(+1.24%)
May 09, 2019 39.25 39.39 39.08 39.37 25,002 -0.14(-0.35%)
May 08, 2019 39.94 39.94 39.51 39.51 25,334 -0.64(-1.59%)
May 07, 2019 40.67 40.67 40.00 40.15 121,573 -1.38(-3.32%)
May 06, 2019 41.52 41.55 41.34 41.53 20,512 -0.60(-1.42%)
May 03, 2019 41.98 42.45 41.98 42.13 12,000 +0.60(+1.44%)
May 02, 2019 41.61 41.76 41.51 41.53 14,129 -0.07(-0.17%)
May 01, 2019 41.94 42.14 41.60 41.60 15,066 -0.20(-0.48%)
Apr 30, 2019 41.95 42.01 41.64 41.80 54,101 -0.95(-2.22%)
Apr 29, 2019 42.89 42.99 42.60 42.75 8,534 -0.03(-0.07%)
Apr 26, 2019 42.63 42.81 42.48 42.78 24,300 +0.16(+0.38%)
Apr 25, 2019 42.47 42.67 42.31 42.62 54,524 +0.22(+0.52%)
Apr 24, 2019 42.61 42.68 42.40 42.40 14,258 -0.07(-0.16%)
Apr 23, 2019 42.40 42.57 42.35 42.47 12,480 -0.20(-0.47%)
Apr 22, 2019 42.53 42.67 42.28 42.67 21,898 -1.01(-2.31%)
Apr 18, 2019 43.88 43.88 43.39 43.68 12,600 -0.83(-1.86%)
Apr 17, 2019 44.50 44.59 44.46 44.51 4,776 +0.15(+0.34%)
Apr 16, 2019 44.37 44.40 44.36 44.36 7,190 +0.08(+0.18%)
Apr 15, 2019 44.25 44.30 44.13 44.28 6,210 +0.10(+0.23%)
Apr 12, 2019 44.17 44.21 44.00 44.18 205,100 +0.30(+0.70%)
Apr 11, 2019 43.82 43.93 43.81 43.88 10,070 -0.01(-0.01%)
Apr 10, 2019 44.00 44.00 43.75 43.88 17,924 +0.43(+0.99%)
Apr 09, 2019 43.52 43.52 43.38 43.45 7,048 -0.03(-0.07%)
Apr 08, 2019 43.36 43.60 43.36 43.48 7,687 -0.45(-1.02%)
Apr 05, 2019 43.80 44.01 43.80 43.93 38,500 +0.33(+0.76%)
Apr 04, 2019 43.70 43.70 43.28 43.60 34,320 -0.69(-1.56%)
Apr 03, 2019 44.22 44.30 44.02 44.29 52,069 -0.25(-0.56%)
Apr 02, 2019 44.47 44.62 44.34 44.54 54,323 -0.08(-0.18%)
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.