Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 36.87 36.99 36.60 36.97 57,117,948 +0.24(+0.67%)
Jun 27, 2019 36.97 37.00 36.20 36.72 21,742,298 -0.10(-0.26%)
Jun 26, 2019 37.30 37.46 36.67 36.82 20,287,738 -0.56(-1.50%)
Jun 25, 2019 38.05 38.08 37.32 37.38 22,443,378 -0.74(-1.95%)
Jun 24, 2019 38.08 38.35 37.96 38.12 14,518,311 +0.04(+0.09%)
Jun 21, 2019 37.97 38.28 37.84 38.08 28,227,740 -0.10(-0.27%)
Jun 20, 2019 38.15 38.27 37.87 38.19 20,777,732 +0.47(+1.25%)
Jun 19, 2019 37.79 38.26 37.66 37.72 17,000,746 -0.10(-0.25%)
Jun 18, 2019 37.58 38.13 37.55 37.81 24,947,208 +0.60(+1.62%)
Jun 17, 2019 37.02 37.40 36.80 37.21 16,655,576 +0.22(+0.59%)
Jun 14, 2019 36.69 37.15 36.45 36.99 23,954,722 +0.54(+1.49%)
Jun 13, 2019 36.25 36.48 36.17 36.45 29,915,300 +0.21(+0.58%)
Jun 12, 2019 36.10 36.54 36.06 36.24 28,289,938 +0.20(+0.56%)
Jun 11, 2019 36.34 36.55 35.87 36.04 19,324,786 -0.06(-0.17%)
Jun 10, 2019 36.27 36.40 35.95 36.10 19,194,474 -0.17(-0.46%)
Jun 07, 2019 36.15 36.36 35.93 36.27 36,929,680 +0.29(+0.80%)
Jun 06, 2019 36.08 36.14 35.68 35.98 27,447,824 -0.13(-0.36%)
Jun 05, 2019 36.51 36.54 36.04 36.11 27,822,574 -0.09(-0.24%)
Jun 04, 2019 36.24 36.61 36.06 36.20 25,069,760 +0.38(+1.05%)
Jun 03, 2019 35.87 36.07 35.57 35.82 25,398,390 -0.03(-0.07%)
May 31, 2019 36.19 36.27 35.64 35.85 25,293,734 -0.65(-1.77%)
May 30, 2019 36.92 36.93 36.21 36.49 25,921,436 -0.16(-0.43%)
May 29, 2019 36.93 37.04 36.49 36.65 18,894,764 -0.48(-1.30%)
May 28, 2019 37.46 37.62 37.09 37.13 17,413,536 -0.17(-0.47%)
May 24, 2019 37.43 37.65 37.27 37.31 10,707,772 -0.05(-0.14%)
May 23, 2019 37.59 37.73 37.16 37.36 16,876,312 -0.50(-1.32%)
May 22, 2019 37.82 38.03 37.66 37.86 13,684,499 +0.01(+0.02%)
May 21, 2019 37.65 37.87 37.32 37.85 18,852,018 +0.45(+1.19%)
May 20, 2019 37.93 37.93 37.08 37.40 16,120,438 -0.66(-1.75%)
May 17, 2019 37.65 38.30 37.61 38.07 15,916,742 +0.31(+0.81%)
May 16, 2019 37.22 37.86 37.08 37.76 20,123,150 +0.61(+1.65%)
May 15, 2019 37.38 37.52 36.85 37.15 42,626,536 -0.37(-0.98%)
May 14, 2019 36.96 37.94 36.96 37.52 18,978,414 +0.55(+1.49%)
May 13, 2019 37.22 37.65 36.84 36.97 19,568,456 -0.76(-2.02%)
May 10, 2019 37.33 37.79 36.91 37.73 14,790,812 +0.20(+0.54%)
May 09, 2019 36.97 37.58 36.86 37.52 15,583,218 +0.32(+0.87%)
May 08, 2019 37.36 37.56 37.04 37.20 14,957,008 -0.18(-0.49%)
May 07, 2019 37.59 37.69 37.04 37.38 17,734,452 -0.47(-1.25%)
May 06, 2019 37.39 37.94 37.33 37.86 15,220,562 +0.01(+0.02%)
May 03, 2019 37.57 38.04 37.37 37.85 14,584,247 +0.56(+1.50%)
May 02, 2019 37.87 37.94 37.04 37.29 20,646,388 -0.67(-1.77%)
May 01, 2019 38.01 38.29 37.86 37.96 16,387,640 -0.10(-0.25%)
Apr 30, 2019 38.08 38.17 37.63 38.06 17,960,520 +0.07(+0.18%)
Apr 29, 2019 37.74 38.03 37.52 37.99 13,529,361 +0.32(+0.86%)
Apr 26, 2019 38.41 38.44 37.48 37.66 18,907,022 +0.13(+0.35%)
Apr 25, 2019 37.11 38.30 36.82 37.53 31,717,396 +0.94(+2.58%)
Apr 24, 2019 36.75 36.93 36.49 36.59 29,177,994 -0.12(-0.33%)
Apr 23, 2019 36.69 36.89 36.47 36.71 19,402,490 -0.01(-0.02%)
Apr 22, 2019 36.95 37.07 36.59 36.72 11,643,157 -0.38(-1.01%)
Apr 18, 2019 37.37 37.45 36.76 37.10 15,966,267 -0.12(-0.33%)
Apr 17, 2019 36.84 37.28 36.62 37.22 17,461,638 +0.52(+1.43%)
Apr 16, 2019 36.58 36.88 36.29 36.69 11,499,047 +0.17(+0.45%)
Apr 15, 2019 36.13 36.55 36.07 36.53 14,559,142 +0.42(+1.16%)
Apr 12, 2019 35.91 36.13 35.80 36.11 13,194,906 +0.23(+0.63%)
Apr 11, 2019 35.95 35.97 35.72 35.88 10,579,271 -0.03(-0.10%)
Apr 10, 2019 36.00 36.09 35.65 35.92 15,298,171 +0.03(+0.10%)
Apr 09, 2019 35.58 35.97 35.47 35.88 17,098,902 +0.29(+0.81%)
Apr 08, 2019 35.28 35.63 35.12 35.59 14,259,699 +0.25(+0.72%)
Apr 05, 2019 35.35 35.45 35.24 35.34 24,180,500 +0.01(+0.02%)
Apr 04, 2019 35.25 35.51 35.08 35.33 14,062,436 +0.12(+0.35%)
Apr 03, 2019 35.23 35.48 34.95 35.21 24,065,180 +0.22(+0.62%)
Apr 02, 2019 35.12 35.31 34.81 34.99 16,284,107 -0.07(-0.20%)
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.