Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.98 32.40 31.62 32.12 229,800 -0.52(-1.59%)
May 30, 2019 32.84 33.09 32.22 32.64 177,234 +0.11(+0.34%)
May 29, 2019 32.96 32.96 32.29 32.53 456,891 -0.62(-1.87%)
May 28, 2019 33.52 33.92 32.75 33.15 501,450 +0.01(+0.03%)
May 24, 2019 32.15 33.31 32.15 33.14 450,100 +1.06(+3.30%)
May 23, 2019 32.54 32.74 31.68 32.08 266,144 -1.16(-3.49%)
May 22, 2019 33.53 34.18 33.12 33.24 179,395 -0.45(-1.34%)
May 21, 2019 33.78 34.60 33.59 33.69 282,867 +0.26(+0.78%)
May 20, 2019 33.52 33.99 32.75 33.43 477,934 -0.59(-1.73%)
May 17, 2019 35.32 35.72 33.90 34.02 422,200 -1.61(-4.52%)
May 16, 2019 34.90 35.88 34.16 35.63 560,652 +0.83(+2.39%)
May 15, 2019 34.98 36.00 34.72 34.80 607,618 -0.80(-2.25%)
May 14, 2019 35.28 36.29 34.49 35.60 808,861 +0.56(+1.60%)
May 13, 2019 35.04 37.16 34.59 35.04 1,456,921 -1.24(-3.42%)
May 10, 2019 37.56 38.26 36.00 36.28 2,906,700 -7.02(-16.21%)
May 09, 2019 41.65 43.47 40.43 43.30 934,311 +1.09(+2.58%)
May 08, 2019 43.04 43.47 41.92 42.21 399,802 -0.93(-2.16%)
May 07, 2019 42.58 43.28 42.32 43.14 485,603 -0.08(-0.19%)
May 06, 2019 41.95 43.70 41.95 43.22 682,388 -0.08(-0.18%)
May 03, 2019 42.20 43.57 41.79 43.30 1,442,500 +1.48(+3.54%)
May 02, 2019 42.05 42.05 40.75 41.82 395,850 +0.62(+1.50%)
May 01, 2019 42.05 42.14 41.16 41.20 592,297 -0.84(-2.00%)
Apr 30, 2019 41.84 42.58 41.19 42.04 523,522 +0.25(+0.60%)
Apr 29, 2019 41.29 42.07 41.29 41.79 358,616 +0.56(+1.36%)
Apr 26, 2019 40.56 42.04 40.10 41.23 637,900 +0.56(+1.38%)
Apr 25, 2019 40.14 40.93 39.70 40.67 370,589 +0.63(+1.57%)
Apr 24, 2019 39.75 40.43 39.34 40.04 288,094 +0.41(+1.03%)
Apr 23, 2019 38.96 40.04 38.56 39.63 390,538 +0.93(+2.40%)
Apr 22, 2019 37.81 38.98 37.70 38.70 555,481 +0.57(+1.49%)
Apr 18, 2019 37.79 38.35 36.77 38.13 922,200 +0.10(+0.26%)
Apr 17, 2019 40.03 40.43 37.88 38.03 745,385 -1.61(-4.06%)
Apr 16, 2019 40.08 40.57 38.89 39.64 1,233,353 -0.10(-0.25%)
Apr 15, 2019 40.90 41.27 39.23 39.74 597,850 -1.13(-2.76%)
Apr 12, 2019 41.72 41.97 40.60 40.87 625,300 -0.59(-1.42%)
Apr 11, 2019 41.56 41.85 40.68 41.46 596,170 +0.02(+0.05%)
Apr 10, 2019 41.27 41.88 41.09 41.44 430,383 +0.32(+0.78%)
Apr 09, 2019 41.27 41.65 41.00 41.12 392,360 -0.33(-0.80%)
Apr 08, 2019 41.64 41.66 40.70 41.45 313,681 -0.21(-0.50%)
Apr 05, 2019 40.43 42.10 40.36 41.66 1,078,400 +1.23(+3.04%)
Apr 04, 2019 43.42 43.52 39.90 40.43 695,597 -3.10(-7.12%)
Apr 03, 2019 43.26 44.06 43.24 43.53 397,396 +0.63(+1.47%)
Apr 02, 2019 42.03 43.05 41.54 42.90 791,744 +0.88(+2.09%)
Apr 01, 2019 42.45 42.84 41.44 42.02 517,907 +0.11(+0.26%)
Mar 29, 2019 42.02 42.50 41.63 41.91 395,800 +0.07(+0.17%)
Mar 28, 2019 42.23 42.82 41.75 41.84 400,098 -0.38(-0.90%)
Mar 27, 2019 44.52 44.69 41.38 42.22 449,797 -2.25(-5.06%)
Mar 26, 2019 44.28 45.04 44.09 44.47 316,076 +0.61(+1.39%)
Mar 25, 2019 43.65 44.20 42.82 43.86 323,341 +0.13(+0.30%)
Mar 22, 2019 46.02 46.04 43.68 43.73 345,700 -2.66(-5.73%)
Mar 21, 2019 45.07 46.43 44.80 46.39 259,199 +1.16(+2.56%)
Mar 20, 2019 44.63 45.77 44.07 45.23 547,206 +0.62(+1.39%)
Mar 19, 2019 44.37 45.25 43.92 44.61 486,628 +0.29(+0.65%)
Mar 18, 2019 44.23 44.80 43.67 44.32 325,693 +0.10(+0.23%)
Mar 15, 2019 44.17 44.88 43.72 44.22 1,051,000 +0.25(+0.57%)
Mar 14, 2019 43.55 44.70 43.55 43.97 646,010 -0.12(-0.27%)
Mar 13, 2019 43.03 44.54 42.83 44.09 910,674 +1.20(+2.80%)
Mar 12, 2019 42.35 43.15 41.78 42.89 486,417 +0.28(+0.66%)
Mar 11, 2019 42.95 43.50 42.15 42.61 620,726 +0.00(+0.00%)
Mar 08, 2019 41.74 43.00 41.69 42.61 445,500 +0.28(+0.66%)
Mar 07, 2019 41.75 42.50 40.88 42.33 691,725 +0.39(+0.93%)
Mar 06, 2019 41.91 42.35 41.43 41.94 619,732 -0.09(-0.21%)
Mar 05, 2019 43.50 43.50 41.94 42.03 747,614 -0.92(-2.14%)
Mar 04, 2019 43.24 43.99 41.70 42.95 889,714 -0.31(-0.72%)
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.