Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 39.75 39.87 38.22 38.40 8,355,704 -1.25(-3.14%)
Jun 27, 2019 39.41 39.83 39.35 39.65 5,261,072 +0.36(+0.91%)
Jun 26, 2019 38.82 39.89 38.79 39.29 6,733,557 +0.59(+1.53%)
Jun 25, 2019 38.54 39.11 38.20 38.70 5,142,903 +0.09(+0.22%)
Jun 24, 2019 37.78 38.71 37.63 38.61 5,909,642 +0.95(+2.52%)
Jun 21, 2019 38.02 38.37 37.62 37.66 12,170,748 -0.44(-1.16%)
Jun 20, 2019 38.24 38.62 37.86 38.11 5,429,388 +0.33(+0.89%)
Jun 19, 2019 38.90 39.13 37.64 37.77 6,939,192 -0.86(-2.24%)
Jun 18, 2019 38.74 39.38 38.47 38.64 6,438,535 +0.20(+0.53%)
Jun 17, 2019 38.99 39.20 38.20 38.43 7,430,273 -1.40(-3.52%)
Jun 14, 2019 40.99 41.03 39.72 39.83 5,032,709 -1.35(-3.27%)
Jun 13, 2019 41.03 41.24 40.53 41.18 5,367,032 +0.30(+0.74%)
Jun 12, 2019 40.54 41.00 40.25 40.88 3,985,537 +0.35(+0.86%)
Jun 11, 2019 40.50 40.63 40.15 40.53 6,605,616 +0.33(+0.81%)
Jun 10, 2019 40.28 40.57 40.17 40.20 6,978,029 +0.25(+0.62%)
Jun 07, 2019 39.82 40.26 39.62 39.95 6,922,318 +0.19(+0.47%)
Jun 06, 2019 39.16 39.96 39.06 39.76 7,997,165 +0.56(+1.43%)
Jun 05, 2019 39.32 39.38 38.20 39.20 8,235,143 +0.32(+0.82%)
Jun 04, 2019 37.91 38.88 37.88 38.88 9,043,573 +1.53(+4.11%)
Jun 03, 2019 36.49 37.35 36.49 37.35 7,582,574 +0.93(+2.57%)
May 31, 2019 37.35 37.38 36.41 36.42 4,361,664 -1.33(-3.53%)
May 30, 2019 37.48 37.84 37.40 37.75 4,825,682 +0.36(+0.96%)
May 29, 2019 37.00 37.94 36.85 37.39 4,592,737 +0.12(+0.31%)
May 28, 2019 37.90 37.94 36.92 37.27 8,615,215 -0.49(-1.30%)
May 24, 2019 37.91 38.06 37.18 37.77 3,767,748 +0.38(+1.01%)
May 23, 2019 38.00 38.27 37.01 37.39 6,408,564 -1.15(-2.99%)
May 22, 2019 38.73 38.85 38.35 38.54 3,933,227 -0.32(-0.83%)
May 21, 2019 38.59 39.29 38.40 38.86 6,472,774 +0.42(+1.10%)
May 20, 2019 38.69 38.79 38.32 38.44 6,733,279 -0.55(-1.42%)
May 17, 2019 40.18 40.31 38.89 38.99 5,785,222 -1.67(-4.11%)
May 16, 2019 40.91 41.10 40.48 40.67 4,806,899 +0.02(+0.06%)
May 15, 2019 39.90 40.94 39.66 40.64 3,815,635 +0.36(+0.90%)
May 14, 2019 39.40 40.68 39.02 40.28 5,466,610 +1.17(+3.00%)
May 13, 2019 40.13 40.34 38.96 39.11 5,488,193 -1.63(-3.99%)
May 10, 2019 40.64 41.23 40.29 40.74 6,198,983 +0.11(+0.26%)
May 09, 2019 40.11 40.79 39.57 40.63 5,966,383 +0.35(+0.86%)
May 08, 2019 40.94 40.99 40.15 40.28 7,022,837 -0.36(-0.89%)
May 07, 2019 40.58 40.93 40.41 40.64 9,550,198 -0.39(-0.95%)
May 06, 2019 40.03 41.47 39.68 41.04 7,933,235 +0.12(+0.30%)
May 03, 2019 40.84 40.95 39.70 40.91 9,642,863 +0.46(+1.14%)
May 02, 2019 42.63 43.36 39.94 40.45 18,150,592 -2.63(-6.11%)
May 01, 2019 43.61 44.12 42.89 43.09 9,958,919 -0.46(-1.06%)
Apr 30, 2019 42.80 43.91 42.68 43.55 8,407,186 +0.94(+2.22%)
Apr 29, 2019 42.26 42.74 42.06 42.60 7,732,275 +0.19(+0.45%)
Apr 26, 2019 42.45 42.68 42.18 42.41 5,223,727 -0.06(-0.14%)
Apr 25, 2019 42.80 42.97 42.08 42.47 8,155,130 -0.50(-1.16%)
Apr 24, 2019 44.13 44.44 42.89 42.97 7,074,266 -1.27(-2.88%)
Apr 23, 2019 43.98 44.40 43.75 44.24 7,409,152 -0.19(-0.43%)
Apr 22, 2019 44.12 44.84 43.95 44.44 5,734,478 +0.09(+0.21%)
Apr 18, 2019 44.80 44.99 44.17 44.34 6,746,799 -0.42(-0.94%)
Apr 17, 2019 45.25 45.33 44.67 44.77 8,364,273 -0.14(-0.31%)
Apr 16, 2019 45.07 45.28 44.40 44.90 8,704,563 +0.55(+1.25%)
Apr 15, 2019 44.96 45.17 43.98 44.35 7,460,678 -0.40(-0.89%)
Apr 12, 2019 42.93 44.77 42.93 44.75 12,091,815 +2.62(+6.21%)
Apr 11, 2019 42.76 43.15 42.09 42.13 9,569,442 -0.63(-1.47%)
Apr 10, 2019 42.98 43.30 42.29 42.76 11,831,599 -0.43(-1.00%)
Apr 09, 2019 43.60 43.91 43.05 43.19 11,958,712 -0.68(-1.54%)
Apr 08, 2019 43.37 44.82 43.19 43.87 14,023,786 -0.07(-0.16%)
Apr 05, 2019 44.82 45.27 43.19 43.94 22,148,048 -1.90(-4.14%)
Apr 04, 2019 43.91 46.45 43.83 45.83 17,341,714 +2.17(+4.98%)
Apr 03, 2019 43.81 43.91 42.61 43.66 19,627,660 +0.48(+1.12%)
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.