Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.33 41.77 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 -0.52(-1.21%)
May 28, 2019 42.50 42.57 42.38 42.42 27,136 +0.45(+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 42.02 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 43.27 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%)
Apr 01, 2019 44.27 44.68 44.27 44.62 50,328 +0.74(+1.68%)
Mar 29, 2019 44.00 44.01 43.61 43.88 62,000 +0.15(+0.34%)
Mar 28, 2019 43.82 43.82 43.45 43.73 58,382 +0.59(+1.37%)
Mar 27, 2019 43.44 43.44 43.00 43.14 39,138 +0.31(+0.72%)
Mar 26, 2019 42.87 43.35 42.67 42.83 82,364 +0.53(+1.25%)
Mar 25, 2019 42.35 42.56 42.23 42.30 8,330 -0.07(-0.16%)
Mar 22, 2019 42.99 43.00 42.34 42.37 25,800 -1.43(-3.27%)
Mar 21, 2019 43.68 43.85 43.56 43.80 21,862 -0.15(-0.34%)
Mar 20, 2019 43.48 44.17 43.48 43.95 15,329 +0.27(+0.62%)
Mar 19, 2019 43.89 43.89 43.67 43.68 45,454 -0.16(-0.36%)
Mar 18, 2019 43.41 43.84 43.41 43.84 66,346 +0.65(+1.50%)
Mar 15, 2019 43.06 43.24 42.97 43.19 30,300 -0.09(-0.21%)
Mar 14, 2019 43.16 43.40 43.16 43.28 13,635 +0.10(+0.23%)
Mar 13, 2019 43.29 43.47 42.97 43.18 57,335 -0.20(-0.46%)
Mar 12, 2019 43.40 43.46 43.24 43.38 19,604 +0.29(+0.67%)
Mar 11, 2019 42.77 43.18 42.77 43.09 121,383 +1.32(+3.15%)
Mar 08, 2019 41.85 41.88 41.62 41.77 31,100 +0.24(+0.58%)
Mar 07, 2019 42.20 42.20 41.53 41.53 44,583 -0.62(-1.47%)
Mar 06, 2019 41.99 42.30 41.99 42.15 85,699 +0.55(+1.32%)
Mar 05, 2019 41.03 41.62 40.96 41.60 116,846 +2.48(+6.34%)
Mar 04, 2019 39.34 39.36 38.81 39.12 26,309 -0.03(-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.