Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.94 43.36 42.43 42.90 526,140 +0.03(+0.06%)
May 30, 2019 42.45 42.91 42.30 42.87 350,386 +0.52(+1.23%)
May 29, 2019 42.95 42.95 42.13 42.35 274,572 -0.56(-1.30%)
May 28, 2019 43.18 43.41 42.79 42.91 627,029 +0.00(+0.00%)
May 24, 2019 42.74 43.13 42.74 42.91 369,127 +0.32(+0.74%)
May 23, 2019 42.42 42.89 42.16 42.60 266,935 +0.01(+0.02%)
May 22, 2019 42.35 42.70 42.13 42.59 303,943 +0.29(+0.68%)
May 21, 2019 41.93 42.58 41.93 42.30 542,607 +0.09(+0.22%)
May 20, 2019 42.46 42.48 41.94 42.21 267,601 -0.51(-1.20%)
May 17, 2019 42.10 42.75 41.82 42.72 359,011 +0.41(+0.97%)
May 16, 2019 41.79 42.52 41.75 42.31 337,252 +0.03(+0.07%)
May 15, 2019 42.33 43.21 42.05 42.28 775,206 -0.06(-0.13%)
May 14, 2019 41.60 42.41 41.35 42.34 492,597 +0.78(+1.88%)
May 13, 2019 41.06 41.58 40.66 41.55 371,158 +0.11(+0.27%)
May 10, 2019 40.72 41.52 40.65 41.44 585,975 +0.63(+1.55%)
May 09, 2019 41.10 41.17 40.20 40.81 332,354 -0.20(-0.48%)
May 08, 2019 41.34 42.02 40.95 41.01 437,256 -0.12(-0.29%)
May 07, 2019 41.79 41.79 40.99 41.13 573,224 -0.53(-1.27%)
May 06, 2019 41.57 42.06 41.46 41.66 413,488 -0.18(-0.42%)
May 03, 2019 41.34 41.94 41.34 41.83 455,220 +0.63(+1.53%)
May 02, 2019 40.90 42.61 40.90 41.20 812,076 +0.08(+0.20%)
May 01, 2019 42.46 42.46 40.79 41.12 870,326 -1.02(-2.43%)
Apr 30, 2019 41.77 42.40 41.52 42.14 461,191 +0.50(+1.21%)
Apr 29, 2019 41.75 42.16 41.57 41.64 370,369 -0.19(-0.44%)
Apr 26, 2019 42.52 42.52 41.53 41.82 366,867 -0.58(-1.36%)
Apr 25, 2019 42.29 42.55 41.80 42.40 310,492 -0.09(-0.22%)
Apr 24, 2019 42.03 42.68 42.03 42.49 463,766 +0.46(+1.11%)
Apr 23, 2019 42.21 42.21 41.44 42.03 495,590 -0.14(-0.33%)
Apr 22, 2019 42.40 42.63 41.53 42.17 378,708 -0.44(-1.03%)
Apr 18, 2019 42.40 43.08 42.35 42.60 484,277 +0.10(+0.24%)
Apr 17, 2019 42.34 43.17 42.24 42.50 234,136 -0.26(-0.61%)
Apr 16, 2019 43.26 43.50 42.46 42.76 449,769 -0.60(-1.39%)
Apr 15, 2019 43.43 43.54 43.02 43.37 211,213 +0.00(+0.00%)
Apr 12, 2019 42.87 43.48 42.53 43.37 240,201 +0.66(+1.54%)
Apr 11, 2019 43.11 43.24 42.58 42.71 297,298 -0.37(-0.86%)
Apr 10, 2019 43.26 43.63 42.96 43.08 623,036 +0.09(+0.22%)
Apr 09, 2019 42.39 43.26 42.36 42.99 883,301 +0.58(+1.36%)
Apr 08, 2019 42.75 42.75 41.53 42.41 749,906 -0.40(-0.93%)
Apr 05, 2019 42.74 42.98 42.58 42.81 570,586 +0.21(+0.50%)
Apr 04, 2019 42.45 42.61 42.00 42.60 212,538 +0.20(+0.46%)
Apr 03, 2019 42.17 42.66 42.11 42.40 342,218 +0.10(+0.24%)
Apr 02, 2019 42.28 42.37 41.57 42.30 585,913 +0.20(+0.49%)
Apr 01, 2019 41.91 42.12 41.55 42.09 276,170 +0.29(+0.69%)
Mar 29, 2019 41.76 41.84 41.18 41.81 469,749 +0.16(+0.38%)
Mar 28, 2019 41.55 42.08 41.40 41.65 446,039 +0.09(+0.22%)
Mar 27, 2019 41.76 41.90 40.95 41.55 400,019 -0.12(-0.29%)
Mar 26, 2019 41.36 41.70 41.24 41.68 432,036 +0.56(+1.36%)
Mar 25, 2019 41.16 41.37 40.64 41.12 269,855 -0.08(-0.20%)
Mar 22, 2019 41.17 41.73 40.76 41.20 782,162 -0.03(-0.07%)
Mar 21, 2019 40.04 41.46 40.04 41.23 292,137 +1.04(+2.59%)
Mar 20, 2019 39.96 40.52 39.64 40.19 186,007 +0.17(+0.42%)
Mar 19, 2019 40.37 40.42 39.81 40.02 300,523 -0.32(-0.78%)
Mar 18, 2019 39.89 40.36 39.76 40.34 350,194 +0.45(+1.13%)
Mar 15, 2019 39.76 39.94 39.36 39.89 1,016,094 +0.24(+0.60%)
Mar 14, 2019 39.78 39.91 39.44 39.65 274,284 -0.05(-0.12%)
Mar 13, 2019 39.49 39.78 39.33 39.69 358,594 +0.25(+0.63%)
Mar 12, 2019 39.52 39.56 39.23 39.45 395,335 +0.06(+0.16%)
Mar 11, 2019 38.41 39.40 38.24 39.38 619,077 +1.16(+3.03%)
Mar 08, 2019 38.30 38.56 38.10 38.22 810,092 +0.00(+0.00%)
Mar 07, 2019 38.30 38.66 38.05 38.22 605,560 +0.25(+0.65%)
Mar 06, 2019 38.64 38.64 37.87 37.97 1,185,521 -0.67(-1.74%)
Mar 05, 2019 38.50 39.02 38.30 38.64 791,675 -0.02(-0.05%)
Mar 04, 2019 38.97 39.00 38.03 38.66 772,516 -0.07(-0.19%)
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.