Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.54 40.25 37.95 39.23 1,334,000 -0.26(-0.66%)
May 30, 2019 38.95 40.36 38.95 39.49 1,409,653 +0.66(+1.70%)
May 29, 2019 37.25 39.45 36.00 38.83 2,841,777 +0.90(+2.37%)
May 28, 2019 37.09 38.37 37.04 37.93 2,254,902 +1.30(+3.55%)
May 24, 2019 37.42 38.33 36.54 36.63 1,046,000 +0.02(+0.05%)
May 23, 2019 37.25 37.45 35.70 36.61 2,324,180 -1.67(-4.36%)
May 22, 2019 38.02 38.96 38.01 38.28 1,192,128 -0.22(-0.57%)
May 21, 2019 38.19 38.72 37.59 38.50 851,838 +0.91(+2.42%)
May 20, 2019 38.59 38.59 36.89 37.59 2,563,247 -2.05(-5.17%)
May 17, 2019 40.36 40.68 39.21 39.64 1,658,600 -1.99(-4.78%)
May 16, 2019 41.73 42.69 41.42 41.63 1,204,516 -0.06(-0.14%)
May 15, 2019 40.91 42.05 40.83 41.69 1,544,527 +0.50(+1.21%)
May 14, 2019 40.00 41.39 39.50 41.19 1,506,900 +2.02(+5.16%)
May 13, 2019 39.03 39.80 38.00 39.17 2,565,105 -3.18(-7.51%)
May 10, 2019 42.84 42.99 40.26 42.35 1,832,400 -0.44(-1.03%)
May 09, 2019 41.50 43.38 40.15 42.79 1,926,442 -0.36(-0.83%)
May 08, 2019 43.00 44.70 43.00 43.15 1,191,471 -0.30(-0.69%)
May 07, 2019 45.77 45.77 42.15 43.45 2,593,792 -2.68(-5.81%)
May 06, 2019 45.14 46.66 44.47 46.13 2,539,792 -2.82(-5.76%)
May 03, 2019 48.10 49.10 47.82 48.95 1,143,600 +1.32(+2.77%)
May 02, 2019 47.71 48.32 46.60 47.63 1,122,322 -0.28(-0.58%)
May 01, 2019 48.74 48.84 47.55 47.91 1,073,498 -0.59(-1.22%)
Apr 30, 2019 47.34 48.75 46.85 48.50 1,866,582 +0.97(+2.04%)
Apr 29, 2019 45.68 47.79 45.46 47.53 1,970,001 +2.27(+5.02%)
Apr 26, 2019 44.50 45.60 44.33 45.26 1,774,900 +0.67(+1.50%)
Apr 25, 2019 44.74 45.10 43.03 44.59 3,648,746 +0.09(+0.20%)
Apr 24, 2019 45.00 45.17 44.25 44.50 3,304,436 -0.11(-0.25%)
Apr 23, 2019 43.59 45.28 43.47 44.61 3,395,745 +1.13(+2.60%)
Apr 22, 2019 41.32 43.59 41.01 43.48 2,345,457 +1.71(+4.09%)
Apr 18, 2019 41.60 43.08 41.30 41.77 2,752,000 +0.11(+0.26%)
Apr 17, 2019 41.35 41.95 41.20 41.66 2,715,061 +0.70(+1.71%)
Apr 16, 2019 40.54 41.28 39.52 40.96 2,172,962 +0.56(+1.39%)
Apr 15, 2019 41.37 41.50 39.63 40.40 1,972,782 -1.35(-3.23%)
Apr 12, 2019 42.34 42.85 40.79 41.75 2,143,100 -0.11(-0.26%)
Apr 11, 2019 42.50 42.92 41.21 41.86 1,419,929 -1.01(-2.36%)
Apr 10, 2019 42.74 43.15 42.24 42.87 1,461,213 +0.01(+0.02%)
Apr 09, 2019 42.21 42.96 41.83 42.86 1,613,067 +0.38(+0.89%)
Apr 08, 2019 42.69 43.25 42.08 42.48 1,480,545 -0.37(-0.86%)
Apr 05, 2019 40.65 42.92 40.35 42.85 3,481,300 +1.80(+4.38%)
Apr 04, 2019 42.70 42.93 40.72 41.05 2,886,398 -3.20(-7.23%)
Apr 03, 2019 42.68 44.49 42.40 44.25 2,268,840 +2.25(+5.36%)
Apr 02, 2019 41.93 42.41 41.58 42.00 693,975 +0.00(+0.00%)
Apr 01, 2019 42.69 43.48 41.34 42.00 2,170,134 +0.46(+1.11%)
Mar 29, 2019 39.71 41.97 39.66 41.54 2,617,700 +2.41(+6.16%)
Mar 28, 2019 38.00 39.16 37.82 39.13 1,448,481 +1.31(+3.46%)
Mar 27, 2019 37.92 39.10 37.42 37.82 4,570,260 -0.01(-0.03%)
Mar 26, 2019 37.15 37.99 36.84 37.83 1,001,791 +0.91(+2.46%)
Mar 25, 2019 35.99 37.13 35.78 36.92 1,231,069 +0.27(+0.74%)
Mar 22, 2019 37.80 37.88 36.62 36.65 1,262,000 -1.34(-3.53%)
Mar 21, 2019 36.49 38.18 36.49 37.99 1,610,082 +1.18(+3.21%)
Mar 20, 2019 38.81 38.81 36.50 36.81 1,854,546 -2.17(-5.57%)
Mar 19, 2019 38.63 39.23 38.33 38.98 1,353,278 +0.69(+1.80%)
Mar 18, 2019 37.77 39.00 37.58 38.29 1,797,726 +1.02(+2.74%)
Mar 15, 2019 36.21 37.46 36.08 37.27 1,723,600 +1.32(+3.67%)
Mar 14, 2019 35.75 36.45 35.25 35.95 1,670,395 +0.02(+0.06%)
Mar 13, 2019 35.00 36.25 34.79 35.93 1,604,007 +0.70(+1.99%)
Mar 12, 2019 35.69 35.69 34.87 35.23 1,826,258 +0.20(+0.57%)
Mar 11, 2019 34.74 35.31 34.55 35.03 1,965,435 +0.62(+1.80%)
Mar 08, 2019 33.03 35.57 32.45 34.41 3,012,500 -0.53(-1.52%)
Mar 07, 2019 38.38 38.38 34.72 34.94 5,078,555 -3.95(-10.16%)
Mar 06, 2019 42.00 43.89 37.12 38.89 8,058,782 -0.55(-1.39%)
Mar 05, 2019 38.58 39.95 37.88 39.44 4,987,876 +0.84(+2.18%)
Mar 04, 2019 37.78 38.63 37.17 38.60 2,449,847 +1.54(+4.16%)
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.