Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.45 43.72 42.97 43.32 37,690,800 -0.11(-0.25%)
Jun 27, 2019 43.02 43.56 43.01 43.43 20,862,872 +0.44(+1.02%)
Jun 26, 2019 43.68 43.80 42.50 42.99 38,908,022 -0.77(-1.76%)
Jun 25, 2019 43.85 44.29 43.76 43.76 26,972,481 +0.00(+0.00%)
Jun 24, 2019 43.69 43.90 43.47 43.76 23,362,709 +0.09(+0.21%)
Jun 21, 2019 43.55 44.00 43.31 43.67 36,187,000 +0.07(+0.16%)
Jun 20, 2019 43.83 44.11 43.51 43.60 22,296,323 +0.10(+0.23%)
Jun 19, 2019 43.17 43.58 43.09 43.50 20,638,947 +0.43(+1.00%)
Jun 18, 2019 42.82 43.33 42.82 43.07 21,663,617 +0.19(+0.44%)
Jun 17, 2019 42.70 42.90 42.35 42.88 13,372,839 +0.12(+0.28%)
Jun 14, 2019 42.52 42.87 42.48 42.76 12,521,800 +0.26(+0.61%)
Jun 13, 2019 43.07 43.14 42.37 42.50 13,722,414 -0.58(-1.35%)
Jun 12, 2019 42.47 43.17 42.46 43.08 15,462,083 +0.41(+0.96%)
Jun 11, 2019 43.20 43.30 42.55 42.67 17,849,361 -0.40(-0.93%)
Jun 10, 2019 43.24 43.24 42.67 43.07 14,493,062 +0.15(+0.35%)
Jun 07, 2019 42.98 43.24 42.86 42.92 18,997,900 +0.21(+0.49%)
Jun 06, 2019 42.80 43.08 42.48 42.71 23,239,257 +0.23(+0.54%)
Jun 05, 2019 42.60 42.84 42.40 42.48 20,321,223 +0.25(+0.59%)
Jun 04, 2019 42.48 42.75 42.04 42.23 17,508,117 +0.31(+0.74%)
Jun 03, 2019 41.63 42.19 41.57 41.92 21,483,017 +0.40(+0.96%)
May 31, 2019 41.69 41.98 41.45 41.52 21,479,400 -0.38(-0.91%)
May 30, 2019 41.68 41.95 41.58 41.90 16,455,064 +0.18(+0.43%)
May 29, 2019 41.70 41.84 41.28 41.72 25,088,611 -0.18(-0.43%)
May 28, 2019 42.15 42.48 41.89 41.90 46,907,800 -0.05(-0.12%)
May 24, 2019 42.06 42.31 41.87 41.95 14,211,200 +0.03(+0.07%)
May 23, 2019 41.84 41.98 41.65 41.92 22,708,978 -0.07(-0.17%)
May 22, 2019 41.69 42.21 41.55 41.99 23,979,759 +0.32(+0.77%)
May 21, 2019 41.71 41.81 41.49 41.67 27,310,301 +0.08(+0.19%)
May 20, 2019 41.40 41.71 41.28 41.59 23,008,989 +0.12(+0.29%)
May 17, 2019 41.30 41.81 41.25 41.47 27,692,300 -0.17(-0.41%)
May 16, 2019 41.15 41.98 41.15 41.64 24,201,480 +0.49(+1.19%)
May 15, 2019 40.86 41.29 40.70 41.15 31,803,416 +0.49(+1.21%)
May 14, 2019 40.59 40.87 40.56 40.66 25,401,052 +0.09(+0.22%)
May 13, 2019 40.23 40.65 40.15 40.57 26,575,850 -0.15(-0.37%)
May 10, 2019 40.63 40.82 39.87 40.72 16,500,800 +0.08(+0.20%)
May 09, 2019 40.30 40.84 40.23 40.64 18,721,469 -0.31(-0.76%)
May 08, 2019 40.80 41.03 40.44 40.95 22,592,122 +0.12(+0.29%)
May 07, 2019 41.39 41.71 40.50 40.83 26,189,528 -0.82(-1.97%)
May 06, 2019 40.91 41.77 40.84 41.65 24,642,716 +0.26(+0.63%)
May 03, 2019 41.22 41.49 41.03 41.39 17,708,500 +0.38(+0.93%)
May 02, 2019 40.81 41.02 40.58 41.01 19,421,475 +0.24(+0.59%)
May 01, 2019 40.59 40.92 40.17 40.77 19,642,175 +0.16(+0.39%)
Apr 30, 2019 40.40 41.18 39.80 40.61 32,599,862 +1.02(+2.58%)
Apr 29, 2019 39.97 40.02 39.59 39.59 22,035,197 -0.38(-0.95%)
Apr 26, 2019 39.67 39.99 39.45 39.97 19,025,700 +0.36(+0.91%)
Apr 25, 2019 39.25 39.83 39.17 39.61 17,201,234 +0.24(+0.61%)
Apr 24, 2019 39.50 39.64 39.16 39.37 20,110,184 -0.05(-0.13%)
Apr 23, 2019 39.09 39.64 38.88 39.42 25,304,487 +0.44(+1.13%)
Apr 22, 2019 39.03 39.50 38.81 38.98 29,428,288 -0.40(-1.02%)
Apr 18, 2019 39.93 39.93 38.42 39.38 47,988,300 -0.50(-1.25%)
Apr 17, 2019 40.90 41.00 39.39 39.88 40,235,384 -1.04(-2.54%)
Apr 16, 2019 42.22 42.30 40.83 40.92 26,092,090 -1.17(-2.78%)
Apr 15, 2019 41.86 42.12 41.47 42.09 17,421,966 +0.38(+0.91%)
Apr 12, 2019 42.34 42.34 41.58 41.71 20,245,300 -0.56(-1.32%)
Apr 11, 2019 42.79 42.83 41.99 42.27 19,179,150 -0.46(-1.08%)
Apr 10, 2019 42.92 42.92 42.65 42.73 12,526,177 -0.11(-0.26%)
Apr 09, 2019 42.98 43.00 42.58 42.84 17,860,594 -0.30(-0.70%)
Apr 08, 2019 43.07 43.28 42.91 43.14 14,620,975 +0.15(+0.35%)
Apr 05, 2019 42.98 43.28 42.89 42.99 14,761,800 +0.25(+0.58%)
Apr 04, 2019 42.79 42.90 42.50 42.74 12,325,357 -0.10(-0.23%)
Apr 03, 2019 42.99 43.07 42.55 42.84 15,370,794 -0.07(-0.16%)
Apr 02, 2019 42.95 43.18 42.74 42.91 17,670,906 +0.07(+0.16%)
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.