Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.09 41.55 40.81 41.54 1,126,689 +0.32(+0.78%)
May 30, 2019 41.45 41.75 40.99 41.22 1,186,087 -0.23(-0.54%)
May 29, 2019 42.58 42.58 41.34 41.44 963,201 -1.09(-2.55%)
May 28, 2019 42.87 43.07 42.50 42.53 2,335,512 -0.32(-0.75%)
May 24, 2019 42.33 42.93 42.33 42.85 1,094,509 +0.64(+1.51%)
May 23, 2019 43.08 43.08 42.04 42.21 1,445,537 -0.90(-2.09%)
May 22, 2019 43.12 43.15 42.74 43.12 1,089,618 +0.08(+0.19%)
May 21, 2019 42.84 43.16 42.70 43.03 1,691,838 +0.20(+0.47%)
May 20, 2019 43.28 43.59 42.62 42.83 1,390,357 -0.56(-1.30%)
May 17, 2019 43.53 43.67 43.35 43.40 1,310,205 -0.25(-0.57%)
May 16, 2019 43.26 43.81 43.26 43.65 2,063,791 +0.28(+0.65%)
May 15, 2019 43.81 43.81 43.24 43.36 2,374,559 -0.20(-0.46%)
May 14, 2019 43.62 43.84 43.53 43.57 1,304,324 -0.16(-0.37%)
May 13, 2019 44.02 44.11 43.50 43.73 1,643,612 -0.55(-1.24%)
May 10, 2019 43.53 44.28 43.29 44.27 1,586,286 +0.80(+1.85%)
May 09, 2019 42.97 43.53 42.76 43.47 1,565,324 +0.68(+1.58%)
May 08, 2019 43.46 43.62 42.77 42.79 1,851,132 -0.60(-1.39%)
May 07, 2019 43.96 44.40 43.05 43.40 1,893,969 -0.84(-1.89%)
May 06, 2019 44.08 44.25 43.74 44.23 1,530,106 +0.20(+0.46%)
May 03, 2019 43.53 44.30 43.53 44.03 1,420,166 +0.63(+1.45%)
May 02, 2019 43.54 43.80 43.29 43.40 1,253,449 -0.11(-0.26%)
May 01, 2019 43.98 44.04 43.52 43.52 1,345,743 -0.35(-0.81%)
Apr 30, 2019 43.19 44.00 42.95 43.87 3,110,379 +0.80(+1.87%)
Apr 29, 2019 43.15 43.28 42.91 43.07 612,494 -0.22(-0.50%)
Apr 26, 2019 43.37 43.56 43.20 43.28 1,242,241 +0.03(+0.07%)
Apr 25, 2019 43.13 43.57 42.95 43.25 1,369,724 -0.02(-0.06%)
Apr 24, 2019 42.88 43.49 42.88 43.28 3,033,971 +0.47(+1.11%)
Apr 23, 2019 42.54 42.85 42.43 42.80 2,797,452 +0.38(+0.89%)
Apr 22, 2019 42.26 42.47 42.14 42.42 1,818,174 +0.16(+0.38%)
Apr 18, 2019 42.20 42.38 42.05 42.26 1,156,012 +0.14(+0.32%)
Apr 17, 2019 42.54 42.54 42.00 42.13 1,589,094 -0.35(-0.83%)
Apr 16, 2019 42.74 42.84 42.36 42.48 1,215,084 -0.23(-0.55%)
Apr 15, 2019 42.82 43.06 42.60 42.71 1,396,133 -0.10(-0.23%)
Apr 12, 2019 42.61 42.89 42.59 42.81 1,748,183 +0.25(+0.59%)
Apr 11, 2019 42.44 42.65 42.29 42.56 1,575,406 +0.01(+0.02%)
Apr 10, 2019 42.80 43.23 42.51 42.55 1,724,856 -0.19(-0.43%)
Apr 09, 2019 42.45 42.98 42.45 42.74 1,625,042 +0.06(+0.15%)
Apr 08, 2019 42.55 42.78 42.25 42.67 1,891,866 -0.01(-0.02%)
Apr 05, 2019 42.55 42.73 42.26 42.68 2,432,795 +0.43(+1.01%)
Apr 04, 2019 42.18 42.53 42.08 42.25 3,111,116 +0.17(+0.40%)
Apr 03, 2019 40.92 42.09 40.56 42.08 5,754,046 +0.78(+1.89%)
Apr 02, 2019 41.79 42.26 40.90 41.30 7,750,452 -3.28(-7.35%)
Apr 01, 2019 44.62 44.81 44.15 44.58 691,648 -0.02(-0.05%)
Mar 29, 2019 44.62 44.81 44.52 44.60 1,579,826 -0.03(-0.07%)
Mar 28, 2019 45.14 45.42 44.59 44.64 802,238 -0.65(-1.44%)
Mar 27, 2019 45.41 45.47 45.14 45.29 737,928 -0.10(-0.23%)
Mar 26, 2019 45.13 45.42 45.01 45.39 875,085 +0.35(+0.79%)
Mar 25, 2019 44.78 45.05 44.48 45.04 1,000,235 +0.22(+0.48%)
Mar 22, 2019 44.93 45.24 44.75 44.82 1,656,736 -0.01(-0.02%)
Mar 21, 2019 43.81 44.93 43.81 44.83 1,187,504 +0.97(+2.22%)
Mar 20, 2019 44.03 44.23 43.56 43.86 1,270,974 -0.22(-0.49%)
Mar 19, 2019 44.41 44.60 43.94 44.07 784,021 -0.32(-0.73%)
Mar 18, 2019 44.31 44.70 44.15 44.39 1,112,080 +0.13(+0.29%)
Mar 15, 2019 44.15 44.46 44.01 44.27 1,600,078 +0.16(+0.37%)
Mar 14, 2019 44.09 44.52 44.02 44.10 872,019 +0.04(+0.09%)
Mar 13, 2019 43.78 44.19 43.68 44.06 1,099,613 +0.26(+0.60%)
Mar 12, 2019 43.90 43.94 43.67 43.80 1,195,747 -0.15(-0.35%)
Mar 11, 2019 43.66 43.95 43.63 43.95 673,082 +0.22(+0.51%)
Mar 08, 2019 43.63 43.80 43.29 43.73 734,178 +0.04(+0.09%)
Mar 07, 2019 43.58 43.97 43.43 43.69 1,286,557 +0.39(+0.91%)
Mar 06, 2019 43.73 43.94 43.30 43.30 1,209,993 -0.39(-0.90%)
Mar 05, 2019 43.84 44.04 43.63 43.69 806,556 -0.29(-0.66%)
Mar 04, 2019 43.82 44.02 43.28 43.98 1,162,914 +0.32(+0.73%)
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.