Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.34 38.66 37.93 37.95 3,087,053 -1.28(-3.26%)
May 30, 2019 38.99 39.43 38.99 39.23 1,601,470 +0.31(+0.79%)
May 29, 2019 38.38 38.97 38.24 38.92 2,662,455 +0.24(+0.61%)
May 28, 2019 39.04 39.37 38.68 38.69 3,033,139 -0.27(-0.68%)
May 24, 2019 38.91 38.99 38.64 38.95 1,982,762 +0.29(+0.75%)
May 23, 2019 38.91 39.14 38.42 38.66 4,066,286 -0.65(-1.64%)
May 22, 2019 40.33 40.39 39.30 39.31 2,697,736 -1.14(-2.81%)
May 21, 2019 40.27 40.50 39.87 40.45 2,083,328 +0.48(+1.20%)
May 20, 2019 39.65 40.40 39.39 39.97 2,660,694 +0.05(+0.12%)
May 17, 2019 40.07 40.45 39.73 39.92 2,607,665 -0.37(-0.93%)
May 16, 2019 40.05 40.58 40.04 40.30 1,844,087 +0.42(+1.04%)
May 15, 2019 39.22 40.05 39.07 39.88 2,623,381 +0.27(+0.67%)
May 14, 2019 39.06 39.77 38.93 39.62 2,730,461 +0.62(+1.58%)
May 13, 2019 39.14 39.33 38.64 39.00 3,684,164 -0.96(-2.39%)
May 10, 2019 39.52 40.05 38.94 39.95 3,129,784 +0.29(+0.72%)
May 09, 2019 39.27 39.76 38.79 39.67 3,117,311 +0.10(+0.25%)
May 08, 2019 39.56 39.88 39.32 39.57 2,636,860 -0.01(-0.01%)
May 07, 2019 39.47 39.74 39.13 39.58 3,871,690 -0.33(-0.84%)
May 06, 2019 40.24 40.52 39.62 39.91 3,912,833 -1.12(-2.73%)
May 03, 2019 40.62 41.10 40.47 41.03 3,015,310 +0.68(+1.70%)
May 02, 2019 40.74 40.86 40.21 40.35 3,735,561 -0.38(-0.93%)
May 01, 2019 41.27 41.55 40.71 40.72 3,884,755 -0.47(-1.14%)
Apr 30, 2019 41.39 41.96 40.14 41.20 6,494,442 +0.20(+0.49%)
Apr 29, 2019 40.81 41.03 40.65 40.99 3,196,095 +0.21(+0.51%)
Apr 26, 2019 40.48 40.83 40.30 40.79 3,573,939 +0.46(+1.14%)
Apr 25, 2019 40.70 40.70 40.21 40.33 2,286,166 -0.76(-1.85%)
Apr 24, 2019 40.86 41.22 40.64 41.09 2,366,166 +0.17(+0.42%)
Apr 23, 2019 40.82 41.17 40.52 40.91 2,342,105 +0.03(+0.07%)
Apr 22, 2019 40.86 40.99 40.28 40.89 1,628,897 -0.18(-0.43%)
Apr 18, 2019 41.23 41.36 40.94 41.06 4,093,772 +0.18(+0.45%)
Apr 17, 2019 41.19 41.51 40.86 40.88 1,981,021 -0.18(-0.43%)
Apr 16, 2019 40.53 41.13 40.18 41.06 2,855,613 +0.62(+1.52%)
Apr 15, 2019 40.58 40.72 40.35 40.44 1,985,685 -0.08(-0.20%)
Apr 12, 2019 40.24 40.66 40.12 40.52 2,311,065 +0.45(+1.13%)
Apr 11, 2019 39.64 40.10 39.44 40.07 2,428,262 +0.53(+1.35%)
Apr 10, 2019 39.41 39.61 39.18 39.53 1,918,986 +0.22(+0.56%)
Apr 09, 2019 39.39 39.52 39.06 39.32 2,333,262 -0.31(-0.78%)
Apr 08, 2019 39.57 39.71 39.37 39.63 1,873,372 -0.05(-0.12%)
Apr 05, 2019 39.85 39.91 39.56 39.67 2,124,913 +0.00(+0.00%)
Apr 04, 2019 39.23 39.90 39.09 39.67 6,149,542 +0.40(+1.01%)
Apr 03, 2019 39.47 39.63 39.10 39.28 4,576,568 -0.05(-0.13%)
Apr 02, 2019 39.72 39.72 39.20 39.33 8,280,128 -0.36(-0.91%)
Apr 01, 2019 39.55 39.80 39.28 39.69 4,710,895 +0.52(+1.34%)
Mar 29, 2019 39.54 39.63 39.10 39.17 4,036,013 -0.07(-0.19%)
Mar 28, 2019 39.05 39.58 38.92 39.24 2,016,724 +0.26(+0.66%)
Mar 27, 2019 38.79 39.12 38.72 38.98 1,774,494 +0.23(+0.59%)
Mar 26, 2019 38.93 39.17 38.60 38.75 2,141,427 +0.01(+0.03%)
Mar 25, 2019 38.76 38.98 38.57 38.74 2,037,731 +0.21(+0.55%)
Mar 22, 2019 38.97 39.14 38.43 38.53 3,632,394 -0.67(-1.70%)
Mar 21, 2019 38.70 39.28 38.70 39.20 2,098,820 +0.26(+0.66%)
Mar 20, 2019 39.05 39.33 38.75 38.94 2,282,566 -0.21(-0.53%)
Mar 19, 2019 39.52 39.66 38.99 39.14 2,383,074 -0.18(-0.45%)
Mar 18, 2019 38.84 39.36 38.79 39.32 3,022,135 +0.44(+1.12%)
Mar 15, 2019 39.35 39.58 38.84 38.89 5,242,346 -0.46(-1.17%)
Mar 14, 2019 39.39 39.51 39.14 39.35 4,161,923 -0.17(-0.42%)
Mar 13, 2019 39.43 39.67 39.21 39.51 5,184,155 +0.29(+0.73%)
Mar 12, 2019 39.22 39.26 39.02 39.22 3,934,569 +0.05(+0.13%)
Mar 11, 2019 38.74 39.21 38.60 39.17 3,132,940 +0.48(+1.25%)
Mar 08, 2019 38.22 38.72 38.05 38.69 3,232,777 +0.11(+0.28%)
Mar 07, 2019 38.52 38.64 37.89 38.58 3,658,221 -0.08(-0.21%)
Mar 06, 2019 38.89 39.01 38.63 38.66 4,339,943 -0.30(-0.78%)
Mar 05, 2019 38.87 39.17 38.70 38.97 3,866,114 +0.18(+0.46%)
Mar 04, 2019 39.16 39.33 38.32 38.79 4,116,717 -0.17(-0.43%)
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.