Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 43.08 43.54 42.80 43.32 1,979,435 +0.36(+0.83%)
Jun 27, 2019 42.41 43.00 42.41 42.96 349,924 +0.69(+1.64%)
Jun 26, 2019 42.81 42.92 41.66 42.27 562,182 -0.53(-1.25%)
Jun 25, 2019 43.51 43.57 42.80 42.81 364,071 -0.58(-1.34%)
Jun 24, 2019 43.24 43.50 43.01 43.39 335,726 +0.18(+0.41%)
Jun 21, 2019 43.15 43.38 42.45 43.21 780,978 -0.24(-0.56%)
Jun 20, 2019 43.11 43.79 42.73 43.45 532,776 +0.66(+1.54%)
Jun 19, 2019 42.78 43.05 42.62 42.79 828,729 -0.06(-0.13%)
Jun 18, 2019 43.01 43.52 42.47 42.85 488,215 -0.04(-0.09%)
Jun 17, 2019 42.70 43.26 42.70 42.88 378,968 +0.24(+0.57%)
Jun 14, 2019 41.84 42.80 41.84 42.64 231,699 +0.26(+0.61%)
Jun 13, 2019 42.14 42.40 41.74 42.38 295,993 +0.26(+0.62%)
Jun 12, 2019 42.08 42.33 41.83 42.12 227,301 +0.05(+0.11%)
Jun 11, 2019 41.84 42.58 41.66 42.08 329,794 -0.09(-0.22%)
Jun 10, 2019 41.84 42.54 41.84 42.17 340,035 -0.26(-0.61%)
Jun 07, 2019 42.40 42.92 42.16 42.43 289,705 +0.27(+0.64%)
Jun 06, 2019 42.40 42.54 41.47 42.16 262,662 -0.13(-0.31%)
Jun 05, 2019 41.06 42.32 41.02 42.29 460,493 +1.42(+3.48%)
Jun 04, 2019 41.73 41.78 40.63 40.87 506,893 -0.90(-2.16%)
Jun 03, 2019 42.96 43.00 41.45 41.77 458,312 -1.13(-2.64%)
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%)
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.