Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.91 42.08 41.69 41.75 477,461 -0.19(-0.46%)
Jun 27, 2019 41.86 41.96 41.74 41.94 688,672 +0.51(+1.22%)
Jun 26, 2019 41.52 41.57 41.35 41.43 528,496 +0.18(+0.45%)
Jun 25, 2019 41.40 41.62 41.23 41.25 622,932 -0.22(-0.53%)
Jun 24, 2019 41.63 41.76 41.41 41.47 578,285 -0.34(-0.82%)
Jun 21, 2019 41.56 41.96 41.51 41.81 852,508 +0.05(+0.11%)
Jun 20, 2019 41.50 41.78 41.44 41.76 914,003 +0.70(+1.71%)
Jun 19, 2019 41.09 41.17 40.99 41.06 591,328 +0.26(+0.63%)
Jun 18, 2019 40.56 40.87 40.44 40.81 826,454 +0.63(+1.56%)
Jun 17, 2019 40.25 40.27 40.04 40.18 467,491 +0.11(+0.28%)
Jun 14, 2019 40.37 40.46 39.88 40.07 1,339,842 -0.67(-1.65%)
Jun 13, 2019 40.49 40.75 40.44 40.74 803,050 +0.41(+1.03%)
Jun 12, 2019 40.61 40.66 40.30 40.33 1,084,472 -0.70(-1.71%)
Jun 11, 2019 41.42 41.51 41.01 41.03 706,796 -0.17(-0.40%)
Jun 10, 2019 41.36 41.41 41.16 41.19 458,972 -0.40(-0.95%)
Jun 07, 2019 41.57 41.79 41.45 41.59 402,386 +0.30(+0.74%)
Jun 06, 2019 41.28 41.48 41.18 41.29 425,423 +0.13(+0.31%)
Jun 05, 2019 41.40 41.45 41.08 41.16 546,680 -0.31(-0.76%)
Jun 04, 2019 41.46 41.50 41.24 41.47 696,796 +0.14(+0.33%)
Jun 03, 2019 41.01 41.42 40.99 41.33 1,377,993 +0.94(+2.33%)
May 31, 2019 40.46 40.49 40.26 40.39 746,623 -0.69(-1.68%)
May 30, 2019 40.98 41.21 40.98 41.08 704,030 +0.02(+0.04%)
May 29, 2019 41.09 41.09 40.94 41.06 947,821 -0.16(-0.38%)
May 28, 2019 41.57 41.60 41.16 41.22 1,001,200 -0.83(-1.97%)
May 24, 2019 42.13 42.15 41.85 42.05 585,299 +0.49(+1.18%)
May 23, 2019 41.66 41.69 41.46 41.56 709,940 -0.05(-0.11%)
May 22, 2019 41.73 41.73 41.51 41.61 536,701 -0.38(-0.90%)
May 21, 2019 42.05 42.06 41.81 41.99 1,190,881 +0.41(+0.98%)
May 20, 2019 41.75 42.01 41.54 41.58 942,990 -0.13(-0.30%)
May 17, 2019 41.41 41.84 41.25 41.71 749,841 +0.33(+0.81%)
May 16, 2019 41.36 41.44 41.17 41.37 1,160,485 +0.05(+0.11%)
May 15, 2019 41.50 41.59 41.20 41.33 956,824 -0.34(-0.82%)
May 14, 2019 41.61 41.75 41.49 41.67 910,416 +0.26(+0.63%)
May 13, 2019 41.37 41.57 41.18 41.41 971,720 -0.70(-1.67%)
May 10, 2019 41.63 42.22 41.59 42.11 1,070,775 +0.01(+0.02%)
May 09, 2019 41.93 42.14 41.67 42.10 1,755,136 +0.04(+0.09%)
May 08, 2019 42.21 42.28 41.96 42.07 861,700 -0.10(-0.24%)
May 07, 2019 42.39 42.43 42.01 42.17 835,669 -0.55(-1.29%)
May 06, 2019 42.34 42.76 42.30 42.72 625,071 -0.11(-0.25%)
May 03, 2019 42.82 42.99 42.80 42.83 547,612 +0.12(+0.28%)
May 02, 2019 42.76 42.94 42.65 42.71 751,848 -0.28(-0.65%)
May 01, 2019 43.16 43.29 42.98 42.99 463,039 -0.10(-0.23%)
Apr 30, 2019 42.98 43.37 42.82 43.09 909,769 +0.10(+0.23%)
Apr 29, 2019 42.97 43.03 42.86 42.99 561,210 -0.07(-0.17%)
Apr 26, 2019 43.07 43.23 42.93 43.06 866,222 +0.51(+1.19%)
Apr 25, 2019 42.69 42.70 42.38 42.56 734,058 -0.16(-0.38%)
Apr 24, 2019 42.94 42.94 42.56 42.72 1,160,695 -0.12(-0.27%)
Apr 23, 2019 43.46 43.46 42.67 42.84 1,326,594 -0.51(-1.17%)
Apr 22, 2019 43.68 43.78 43.27 43.34 666,440 -0.23(-0.54%)
Apr 18, 2019 43.95 44.03 43.49 43.58 832,923 -0.42(-0.95%)
Apr 17, 2019 44.17 44.18 43.75 43.99 3,665,631 -0.10(-0.23%)
Apr 16, 2019 44.14 44.19 43.97 44.09 1,105,104 +0.25(+0.58%)
Apr 15, 2019 44.20 44.22 43.77 43.84 1,390,073 -0.58(-1.30%)
Apr 12, 2019 44.56 44.56 44.24 44.42 2,048,733 +0.12(+0.27%)
Apr 11, 2019 44.56 44.56 44.20 44.30 678,660 -0.24(-0.55%)
Apr 10, 2019 44.92 45.00 44.55 44.55 1,150,985 -0.22(-0.48%)
Apr 09, 2019 45.11 45.11 44.69 44.76 1,672,415 -0.34(-0.76%)
Apr 08, 2019 45.39 45.40 44.97 45.11 3,905,872 -0.75(-1.64%)
Apr 05, 2019 45.79 46.03 45.76 45.86 431,009 +0.06(+0.14%)
Apr 04, 2019 45.93 46.04 45.68 45.79 783,932 -0.03(-0.06%)
Apr 03, 2019 45.88 46.02 45.70 45.82 816,604 +0.55(+1.22%)
Apr 02, 2019 45.30 45.39 45.15 45.27 718,978 +0.07(+0.16%)
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.