Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 42.58 42.94 42.55 42.84 19,302,259 +0.37(+0.87%)
Mar 29, 2019 42.40 42.58 42.19 42.47 20,571,102 +0.18(+0.43%)
Mar 28, 2019 42.18 42.37 42.06 42.29 16,048,870 +0.27(+0.64%)
Mar 27, 2019 42.34 42.64 41.92 42.02 18,458,298 -0.40(-0.94%)
Mar 26, 2019 42.20 42.70 42.13 42.42 19,781,077 +0.53(+1.27%)
Mar 25, 2019 41.81 42.15 41.67 41.89 18,808,075 +0.04(+0.10%)
Mar 22, 2019 42.20 42.62 41.83 41.85 18,614,800 -0.50(-1.18%)
Mar 21, 2019 41.93 42.64 41.87 42.35 23,017,461 +0.18(+0.43%)
Mar 20, 2019 42.20 42.40 41.78 42.17 22,295,087 -0.13(-0.31%)
Mar 19, 2019 41.97 42.43 41.75 42.30 25,050,544 +0.49(+1.17%)
Mar 18, 2019 41.77 42.06 41.65 41.81 18,019,918 +0.03(+0.07%)
Mar 15, 2019 41.23 41.88 40.86 41.78 70,938,000 +0.59(+1.43%)
Mar 14, 2019 42.00 42.08 41.13 41.19 30,473,931 -0.82(-1.95%)
Mar 13, 2019 41.87 42.13 41.55 42.01 22,500,345 +0.28(+0.67%)
Mar 12, 2019 41.70 41.92 41.37 41.73 22,932,196 +0.23(+0.55%)
Mar 11, 2019 41.10 41.52 40.80 41.50 27,666,719 +0.61(+1.49%)
Mar 08, 2019 41.33 41.44 40.34 40.89 29,702,100 -0.50(-1.21%)
Mar 07, 2019 41.86 41.89 41.25 41.39 27,557,533 -0.47(-1.12%)
Mar 06, 2019 42.82 42.87 41.62 41.86 21,262,228 -1.03(-2.40%)
Mar 05, 2019 43.09 43.25 42.85 42.89 21,994,687 -0.18(-0.42%)
Mar 04, 2019 43.44 43.59 42.88 43.07 21,636,327 -0.29(-0.67%)
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.