Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.19 39.66 39.19 39.50 2,538,424 +0.47(+1.21%)
Jun 27, 2019 38.58 39.18 38.58 39.03 1,120,748 +0.60(+1.56%)
Jun 26, 2019 38.77 38.85 38.02 38.43 1,301,077 -0.43(-1.12%)
Jun 25, 2019 38.48 39.02 38.11 38.87 2,004,188 +0.48(+1.25%)
Jun 24, 2019 38.25 38.63 37.97 38.39 1,782,998 -0.12(-0.31%)
Jun 21, 2019 38.45 39.17 37.59 38.51 4,291,496 -1.82(-4.51%)
Jun 20, 2019 40.78 40.95 40.03 40.33 993,564 -0.09(-0.23%)
Jun 19, 2019 40.70 40.82 40.12 40.42 1,064,689 -0.30(-0.75%)
Jun 18, 2019 40.85 41.22 40.59 40.72 904,960 +0.04(+0.09%)
Jun 17, 2019 40.99 41.01 40.67 40.69 625,846 -0.24(-0.59%)
Jun 14, 2019 40.97 41.07 40.57 40.93 778,096 -0.09(-0.23%)
Jun 13, 2019 41.07 41.20 40.83 41.02 693,536 +0.00(+0.00%)
Jun 12, 2019 41.04 41.12 40.74 41.02 548,567 +0.13(+0.32%)
Jun 11, 2019 41.49 41.81 40.84 40.89 1,694,284 -0.36(-0.87%)
Jun 10, 2019 41.44 41.79 41.10 41.25 824,211 -0.12(-0.29%)
Jun 07, 2019 41.35 41.63 41.14 41.37 1,270,186 +0.17(+0.40%)
Jun 06, 2019 40.47 41.35 40.36 41.20 1,472,898 +0.72(+1.78%)
Jun 05, 2019 40.47 40.58 39.86 40.48 1,892,509 +0.17(+0.43%)
Jun 04, 2019 39.12 40.31 39.05 40.31 2,628,140 +1.28(+3.28%)
Jun 03, 2019 38.52 39.32 38.31 39.03 2,108,502 +0.48(+1.24%)
May 31, 2019 37.62 38.61 37.42 38.55 1,367,860 +0.59(+1.55%)
May 30, 2019 37.79 38.00 37.37 37.96 886,409 +0.18(+0.49%)
May 29, 2019 38.33 38.33 37.72 37.78 1,016,760 -0.62(-1.61%)
May 28, 2019 38.38 38.68 38.14 38.39 2,204,385 +0.03(+0.07%)
May 24, 2019 38.16 38.47 38.03 38.37 1,227,324 +0.29(+0.75%)
May 23, 2019 37.74 38.44 37.59 38.08 1,871,849 +0.11(+0.29%)
May 22, 2019 38.37 38.62 37.94 37.97 1,274,733 -0.43(-1.13%)
May 21, 2019 37.90 38.49 37.90 38.40 896,793 +0.67(+1.78%)
May 20, 2019 38.02 38.31 37.52 37.73 1,188,062 -0.62(-1.61%)
May 17, 2019 38.55 38.72 38.30 38.35 813,542 -0.39(-1.00%)
May 16, 2019 38.89 39.18 38.65 38.73 787,059 +0.09(+0.24%)
May 15, 2019 38.37 38.94 38.08 38.64 1,609,968 -0.05(-0.12%)
May 14, 2019 39.21 39.40 38.66 38.69 1,423,367 -0.52(-1.31%)
May 13, 2019 39.27 39.40 38.95 39.20 1,280,783 -0.71(-1.78%)
May 10, 2019 39.18 40.00 39.18 39.91 1,164,502 +0.46(+1.17%)
May 09, 2019 39.43 39.63 38.84 39.45 1,271,387 -0.30(-0.76%)
May 08, 2019 40.32 40.35 39.70 39.76 1,445,460 -0.66(-1.64%)
May 07, 2019 40.38 40.53 40.09 40.42 2,054,940 -0.43(-1.06%)
May 06, 2019 40.85 41.11 40.50 40.85 1,686,289 -0.58(-1.40%)
May 03, 2019 41.05 41.86 40.92 41.43 1,489,810 +0.47(+1.15%)
May 02, 2019 40.45 40.97 39.68 40.96 2,793,817 +0.61(+1.50%)
May 01, 2019 43.00 43.00 40.24 40.35 2,831,379 -2.54(-5.92%)
Apr 30, 2019 42.93 43.14 42.54 42.89 1,515,367 +0.06(+0.15%)
Apr 29, 2019 42.76 43.04 42.59 42.83 1,201,927 +0.11(+0.26%)
Apr 26, 2019 42.21 42.85 41.96 42.72 718,004 +0.67(+1.60%)
Apr 25, 2019 42.29 42.35 41.82 42.05 772,082 -0.33(-0.78%)
Apr 24, 2019 42.64 42.72 42.31 42.38 897,376 -0.23(-0.54%)
Apr 23, 2019 42.07 42.75 41.93 42.61 1,158,043 +0.54(+1.29%)
Apr 22, 2019 41.95 42.06 41.56 42.06 1,149,181 +0.01(+0.02%)
Apr 18, 2019 41.85 42.33 41.72 42.06 1,388,837 +0.08(+0.20%)
Apr 17, 2019 42.86 42.92 41.89 41.97 1,367,537 -0.72(-1.68%)
Apr 16, 2019 42.37 42.73 42.05 42.69 905,988 +0.00(+0.00%)
Apr 15, 2019 42.96 43.08 42.55 42.69 1,321,754 -0.28(-0.64%)
Apr 12, 2019 43.25 43.36 42.90 42.97 1,220,912 -0.13(-0.30%)
Apr 11, 2019 42.83 43.12 42.64 43.10 1,117,590 +0.37(+0.86%)
Apr 10, 2019 42.46 42.78 42.37 42.73 849,539 +0.44(+1.04%)
Apr 09, 2019 42.41 42.41 42.09 42.29 574,249 -0.22(-0.52%)
Apr 08, 2019 42.48 42.70 42.10 42.51 1,381,484 -0.11(-0.26%)
Apr 05, 2019 42.33 42.73 42.30 42.62 1,058,746 +0.33(+0.78%)
Apr 04, 2019 42.07 42.38 41.91 42.29 2,261,348 +0.18(+0.44%)
Apr 03, 2019 42.29 42.35 41.81 42.10 2,110,945 -0.06(-0.13%)
Apr 02, 2019 42.39 42.41 41.96 42.16 1,998,416 -0.23(-0.54%)
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.