Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.64 37.71 35.45 36.42 879,700 -1.59(-4.18%)
May 30, 2019 39.21 39.34 37.47 38.01 479,187 -0.94(-2.41%)
May 29, 2019 38.71 39.05 38.14 38.95 314,410 -0.08(-0.20%)
May 28, 2019 40.02 40.14 38.60 39.03 456,206 -0.84(-2.11%)
May 24, 2019 39.78 40.25 39.06 39.87 275,900 +0.43(+1.09%)
May 23, 2019 39.63 40.00 39.00 39.44 305,265 -0.67(-1.67%)
May 22, 2019 40.80 41.13 39.23 40.11 192,989 -0.75(-1.84%)
May 21, 2019 39.51 41.44 39.40 40.86 348,079 +1.71(+4.37%)
May 20, 2019 38.95 39.72 38.02 39.15 432,946 +0.09(+0.23%)
May 17, 2019 40.15 41.10 38.99 39.06 465,900 -1.48(-3.65%)
May 16, 2019 40.36 41.48 40.15 40.54 327,192 +0.38(+0.95%)
May 15, 2019 40.05 41.02 39.85 40.16 482,144 -0.55(-1.35%)
May 14, 2019 39.62 41.41 39.62 40.71 478,354 +1.53(+3.91%)
May 13, 2019 41.78 41.86 38.87 39.18 955,071 -3.84(-8.93%)
May 10, 2019 43.08 43.68 41.82 43.02 695,600 -0.47(-1.08%)
May 09, 2019 42.99 44.13 42.11 43.49 1,592,607 +2.37(+5.76%)
May 08, 2019 37.57 42.00 37.00 41.12 1,281,383 +2.87(+7.50%)
May 07, 2019 40.31 40.67 37.98 38.25 689,827 -2.17(-5.37%)
May 06, 2019 39.21 40.61 39.16 40.42 623,522 +0.64(+1.61%)
May 03, 2019 38.74 39.81 38.01 39.78 362,200 +1.23(+3.19%)
May 02, 2019 37.82 38.74 37.69 38.55 259,727 +0.58(+1.53%)
May 01, 2019 38.44 39.64 37.90 37.97 400,489 -0.18(-0.47%)
Apr 30, 2019 39.40 39.82 37.01 38.15 475,235 -1.26(-3.20%)
Apr 29, 2019 39.80 40.20 39.22 39.41 418,992 -0.39(-0.98%)
Apr 26, 2019 39.00 40.03 38.66 39.80 627,200 +0.99(+2.55%)
Apr 25, 2019 38.83 39.00 38.32 38.81 479,424 -0.02(-0.05%)
Apr 24, 2019 39.47 39.52 38.10 38.83 474,354 -0.68(-1.72%)
Apr 23, 2019 38.17 40.16 37.90 39.51 470,510 +1.21(+3.16%)
Apr 22, 2019 38.86 39.40 37.65 38.30 499,487 -0.87(-2.22%)
Apr 18, 2019 39.62 40.24 38.01 39.17 623,900 -0.61(-1.53%)
Apr 17, 2019 42.30 42.57 38.50 39.78 1,103,820 -2.42(-5.73%)
Apr 16, 2019 41.76 43.40 40.92 42.20 571,933 +0.87(+2.11%)
Apr 15, 2019 42.05 43.10 41.03 41.33 602,933 -0.56(-1.34%)
Apr 12, 2019 43.99 44.33 40.85 41.89 655,500 -2.42(-5.46%)
Apr 11, 2019 44.90 45.49 44.20 44.31 688,953 -0.54(-1.20%)
Apr 10, 2019 44.91 45.68 44.47 44.85 464,826 +0.17(+0.38%)
Apr 09, 2019 46.17 46.28 44.55 44.68 593,776 -1.57(-3.39%)
Apr 08, 2019 47.94 47.94 45.24 46.25 618,070 -1.72(-3.59%)
Apr 05, 2019 48.43 49.16 47.07 47.97 438,000 -0.24(-0.50%)
Apr 04, 2019 48.03 48.48 46.50 48.21 273,059 +0.03(+0.06%)
Apr 03, 2019 48.37 49.00 47.44 48.18 336,288 +0.05(+0.10%)
Apr 02, 2019 47.57 48.66 47.08 48.13 381,285 +0.65(+1.37%)
Apr 01, 2019 48.11 48.69 47.14 47.48 445,269 -0.02(-0.04%)
Mar 29, 2019 45.53 48.20 45.49 47.50 623,500 +2.18(+4.81%)
Mar 28, 2019 44.24 45.74 43.64 45.32 327,078 +1.13(+2.56%)
Mar 27, 2019 44.91 45.18 43.80 44.19 392,696 -0.59(-1.32%)
Mar 26, 2019 45.79 46.06 43.60 44.78 404,186 -0.73(-1.60%)
Mar 25, 2019 46.68 47.40 44.78 45.51 371,209 -1.31(-2.80%)
Mar 22, 2019 48.72 49.40 45.79 46.82 655,800 -2.43(-4.93%)
Mar 21, 2019 46.10 50.10 46.10 49.25 1,062,790 +3.39(+7.39%)
Mar 20, 2019 45.96 45.97 44.49 45.86 369,407 +0.22(+0.48%)
Mar 19, 2019 47.04 47.26 45.54 45.64 530,647 -1.45(-3.08%)
Mar 18, 2019 47.32 47.40 45.47 47.09 409,149 +0.11(+0.23%)
Mar 15, 2019 47.69 48.29 46.89 46.98 616,700 -0.53(-1.12%)
Mar 14, 2019 47.82 50.08 47.51 47.51 1,257,545 -0.46(-0.96%)
Mar 13, 2019 47.71 49.30 46.95 47.97 2,210,807 +2.15(+4.69%)
Mar 12, 2019 46.64 47.20 45.52 45.82 597,503 -0.77(-1.65%)
Mar 11, 2019 46.20 47.22 45.42 46.59 548,916 +0.40(+0.87%)
Mar 08, 2019 46.03 47.12 45.95 46.19 325,600 -0.36(-0.77%)
Mar 07, 2019 46.16 47.51 45.21 46.55 298,141 +0.10(+0.22%)
Mar 06, 2019 47.01 47.01 45.10 46.45 510,937 -0.30(-0.64%)
Mar 05, 2019 48.00 48.10 46.53 46.75 448,832 -1.36(-2.83%)
Mar 04, 2019 48.14 49.09 46.37 48.11 723,254 +0.19(+0.40%)
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.