Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.85 37.17 36.46 36.48 3,211,399 -1.23(-3.26%)
May 30, 2019 37.48 37.90 37.48 37.71 1,665,978 +0.29(+0.79%)
May 29, 2019 36.90 37.46 36.76 37.42 2,769,699 +0.23(+0.61%)
May 28, 2019 37.53 37.85 37.18 37.19 3,155,314 -0.25(-0.68%)
May 24, 2019 37.40 37.48 37.15 37.44 2,062,628 +0.28(+0.75%)
May 23, 2019 37.41 37.63 36.93 37.17 4,230,077 -0.62(-1.64%)
May 22, 2019 38.76 38.82 37.78 37.79 2,806,401 -1.09(-2.81%)
May 21, 2019 38.71 38.93 38.33 38.88 2,167,244 +0.46(+1.20%)
May 20, 2019 38.12 38.84 37.86 38.42 2,767,868 +0.04(+0.12%)
May 17, 2019 38.51 38.88 38.19 38.38 2,712,702 -0.36(-0.93%)
May 16, 2019 38.50 39.01 38.49 38.74 1,918,367 +0.40(+1.04%)
May 15, 2019 37.70 38.49 37.56 38.34 2,729,051 +0.26(+0.67%)
May 14, 2019 37.54 38.23 37.42 38.08 2,840,444 +0.59(+1.58%)
May 13, 2019 37.62 37.81 37.15 37.49 3,832,562 -0.86(-2.24%)
May 10, 2019 37.93 38.44 37.38 38.35 3,260,872 +0.28(+0.72%)
May 09, 2019 37.69 38.17 37.23 38.07 3,247,876 +0.09(+0.25%)
May 08, 2019 37.97 38.28 37.74 37.98 2,747,302 -0.01(-0.01%)
May 07, 2019 37.88 38.14 37.55 37.98 4,033,852 -0.32(-0.84%)
May 06, 2019 38.62 38.89 38.03 38.30 4,076,718 -1.08(-2.73%)
May 03, 2019 38.99 39.45 38.84 39.38 3,141,603 +0.66(+1.70%)
May 02, 2019 39.10 39.22 38.60 38.72 3,892,021 -0.36(-0.93%)
May 01, 2019 39.61 39.88 39.08 39.09 4,047,464 -0.45(-1.14%)
Apr 30, 2019 39.72 40.27 38.53 39.54 6,766,456 +0.19(+0.49%)
Apr 29, 2019 39.17 39.38 39.02 39.35 3,329,960 +0.20(+0.51%)
Apr 26, 2019 38.86 39.19 38.68 39.15 3,723,630 +0.44(+1.14%)
Apr 25, 2019 39.06 39.06 38.60 38.71 2,381,919 -0.73(-1.85%)
Apr 24, 2019 39.21 39.56 39.00 39.44 2,465,270 +0.17(+0.42%)
Apr 23, 2019 39.18 39.51 38.89 39.27 2,440,202 +0.03(+0.07%)
Apr 22, 2019 39.21 39.35 38.66 39.24 1,697,122 -0.17(-0.43%)
Apr 18, 2019 39.57 39.69 39.29 39.41 4,265,236 +0.18(+0.45%)
Apr 17, 2019 39.53 39.84 39.22 39.24 2,063,994 -0.17(-0.43%)
Apr 16, 2019 38.90 39.47 38.57 39.41 2,975,217 +0.59(+1.52%)
Apr 15, 2019 38.94 39.09 38.73 38.82 2,068,854 -0.08(-0.20%)
Apr 12, 2019 38.62 39.02 38.51 38.89 2,407,861 +0.44(+1.13%)
Apr 11, 2019 38.05 38.49 37.86 38.46 2,529,967 +0.51(+1.35%)
Apr 10, 2019 37.83 38.02 37.61 37.95 1,999,360 +0.21(+0.56%)
Apr 09, 2019 37.80 37.93 37.49 37.74 2,430,988 -0.30(-0.78%)
Apr 08, 2019 37.98 38.12 37.79 38.03 1,951,836 -0.04(-0.12%)
Apr 05, 2019 38.24 38.30 37.97 38.08 2,213,913 +0.00(+0.00%)
Apr 04, 2019 37.65 38.29 37.52 38.08 6,407,109 +0.38(+1.01%)
Apr 03, 2019 37.88 38.04 37.53 37.70 4,768,253 -0.05(-0.13%)
Apr 02, 2019 38.12 38.12 37.63 37.75 8,626,934 -0.35(-0.91%)
Apr 01, 2019 37.96 38.20 37.70 38.09 4,908,206 +0.50(+1.34%)
Mar 29, 2019 37.95 38.04 37.53 37.59 4,205,057 -0.07(-0.19%)
Mar 28, 2019 37.48 37.99 37.36 37.66 2,101,193 +0.25(+0.66%)
Mar 27, 2019 37.23 37.55 37.17 37.42 1,848,817 +0.22(+0.59%)
Mar 26, 2019 37.36 37.60 37.05 37.20 2,231,118 +0.01(+0.03%)
Mar 25, 2019 37.20 37.42 37.02 37.18 2,123,080 +0.20(+0.55%)
Mar 22, 2019 37.40 37.56 36.88 36.98 3,784,533 -0.64(-1.70%)
Mar 21, 2019 37.15 37.70 37.15 37.62 2,186,728 +0.25(+0.66%)
Mar 20, 2019 37.48 37.75 37.20 37.37 2,378,169 -0.20(-0.53%)
Mar 19, 2019 37.93 38.06 37.42 37.57 2,482,887 -0.17(-0.45%)
Mar 18, 2019 37.28 37.78 37.23 37.74 3,148,714 +0.42(+1.12%)
Mar 15, 2019 37.77 37.99 37.28 37.32 5,461,916 -0.44(-1.17%)
Mar 14, 2019 37.81 37.92 37.57 37.76 4,336,241 -0.16(-0.42%)
Mar 13, 2019 37.84 38.07 37.63 37.92 5,401,288 +0.28(+0.73%)
Mar 12, 2019 37.65 37.69 37.45 37.65 4,099,364 +0.05(+0.13%)
Mar 11, 2019 37.18 37.64 37.05 37.60 3,264,160 +0.46(+1.25%)
Mar 08, 2019 36.69 37.17 36.52 37.13 3,368,179 +0.10(+0.28%)
Mar 07, 2019 36.97 37.09 36.37 37.03 3,811,442 -0.08(-0.21%)
Mar 06, 2019 37.33 37.44 37.08 37.11 4,521,717 -0.29(-0.78%)
Mar 05, 2019 37.31 37.60 37.15 37.40 4,028,042 +0.17(+0.46%)
Mar 04, 2019 37.58 37.75 36.78 37.23 4,289,142 -0.16(-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.