Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 36.81 36.93 36.66 36.84 686,162 -0.10(-0.27%)
May 30, 2019 37.15 37.16 36.88 36.93 765,942 -0.10(-0.26%)
May 29, 2019 37.07 37.24 36.99 37.03 794,807 -0.10(-0.26%)
May 28, 2019 37.00 37.30 36.99 37.13 863,589 +0.07(+0.18%)
May 24, 2019 37.06 37.18 36.93 37.06 596,678 +0.12(+0.33%)
May 23, 2019 36.94 37.09 36.88 36.94 786,416 -0.20(-0.55%)
May 22, 2019 37.05 37.29 37.05 37.15 797,551 -0.06(-0.15%)
May 21, 2019 37.06 37.39 36.96 37.20 802,764 +0.34(+0.93%)
May 20, 2019 36.88 37.01 36.78 36.86 791,367 +0.02(+0.04%)
May 17, 2019 36.79 37.10 36.79 36.84 624,184 -0.10(-0.27%)
May 16, 2019 36.71 37.11 36.71 36.94 674,354 +0.29(+0.80%)
May 15, 2019 36.54 36.79 36.54 36.65 632,241 +0.06(+0.16%)
May 14, 2019 36.38 36.64 36.30 36.59 721,732 +0.25(+0.68%)
May 13, 2019 36.27 36.39 36.09 36.34 698,457 -0.12(-0.34%)
May 10, 2019 36.41 36.59 36.04 36.47 665,747 +0.08(+0.22%)
May 09, 2019 36.33 36.42 36.05 36.39 815,560 +0.11(+0.29%)
May 08, 2019 36.23 36.61 36.23 36.28 625,251 +0.02(+0.04%)
May 07, 2019 36.08 36.34 36.06 36.26 845,826 -0.07(-0.18%)
May 06, 2019 36.03 36.33 35.99 36.33 525,843 -0.01(-0.02%)
May 03, 2019 36.28 36.46 36.20 36.34 734,693 +0.02(+0.07%)
May 02, 2019 36.41 36.47 36.12 36.31 714,879 -0.21(-0.58%)
May 01, 2019 36.58 36.73 36.48 36.52 616,129 -0.07(-0.20%)
Apr 30, 2019 36.52 36.66 36.36 36.60 704,440 +0.10(+0.27%)
Apr 29, 2019 36.52 36.66 36.49 36.50 535,758 -0.07(-0.18%)
Apr 26, 2019 36.47 36.66 36.35 36.57 661,102 +0.15(+0.40%)
Apr 25, 2019 36.37 36.50 36.17 36.42 476,723 +0.02(+0.05%)
Apr 24, 2019 36.59 36.67 36.22 36.40 732,138 -0.29(-0.80%)
Apr 23, 2019 36.65 36.77 36.53 36.70 718,826 -0.11(-0.31%)
Apr 22, 2019 37.13 37.21 36.76 36.81 539,068 -0.36(-0.97%)
Apr 18, 2019 37.00 37.18 36.71 37.17 792,149 +0.08(+0.22%)
Apr 17, 2019 37.33 37.33 37.02 37.09 633,092 -0.03(-0.09%)
Apr 16, 2019 37.20 37.27 37.07 37.12 550,317 +0.02(+0.04%)
Apr 15, 2019 37.11 37.34 37.08 37.11 725,576 -0.01(-0.02%)
Apr 12, 2019 37.08 37.16 36.97 37.11 891,778 +0.24(+0.64%)
Apr 11, 2019 36.70 37.03 36.57 36.88 781,761 +0.14(+0.38%)
Apr 10, 2019 36.53 36.83 36.51 36.74 805,467 +0.21(+0.58%)
Apr 09, 2019 36.66 36.67 36.45 36.52 982,654 -0.18(-0.49%)
Apr 08, 2019 36.51 36.79 36.44 36.70 691,658 +0.19(+0.52%)
Apr 05, 2019 36.45 36.56 36.40 36.52 502,427 -0.07(-0.20%)
Apr 04, 2019 36.55 36.61 36.43 36.59 781,822 +0.06(+0.16%)
Apr 03, 2019 36.58 36.71 36.46 36.53 847,609 -0.05(-0.13%)
Apr 02, 2019 36.35 36.58 36.26 36.58 772,119 +0.25(+0.68%)
Apr 01, 2019 36.47 36.47 36.12 36.34 982,521 +0.02(+0.07%)
Mar 29, 2019 36.36 36.37 36.12 36.31 908,526 +0.14(+0.38%)
Mar 28, 2019 36.30 36.45 36.13 36.17 957,137 -0.20(-0.56%)
Mar 27, 2019 36.26 36.45 36.19 36.38 1,810,241 +0.05(+0.14%)
Mar 26, 2019 36.18 36.45 36.15 36.33 861,437 +0.17(+0.48%)
Mar 25, 2019 36.06 36.21 35.98 36.16 1,089,986 +0.11(+0.29%)
Mar 22, 2019 36.00 36.11 35.86 36.05 735,671 -0.10(-0.27%)
Mar 21, 2019 35.93 36.22 35.93 36.15 653,059 -0.03(-0.09%)
Mar 20, 2019 36.13 36.39 36.02 36.18 706,452 -0.06(-0.16%)
Mar 19, 2019 36.48 36.48 36.10 36.24 1,147,366 -0.07(-0.18%)
Mar 18, 2019 36.01 36.30 35.98 36.30 993,876 +0.17(+0.48%)
Mar 15, 2019 35.88 36.21 35.84 36.13 844,347 +0.31(+0.87%)
Mar 14, 2019 36.10 36.16 35.70 35.82 1,269,526 -0.36(-1.01%)
Mar 13, 2019 36.09 36.21 35.92 36.19 1,427,245 +0.18(+0.49%)
Mar 12, 2019 35.96 36.03 35.89 36.01 971,192 +0.11(+0.31%)
Mar 11, 2019 35.69 35.90 35.69 35.90 783,802 +0.24(+0.68%)
Mar 08, 2019 35.48 35.72 35.48 35.65 947,609 +0.29(+0.82%)
Mar 07, 2019 35.45 35.68 35.28 35.36 1,258,237 -0.01(-0.02%)
Mar 06, 2019 35.29 35.44 35.19 35.37 1,694,424 +0.06(+0.16%)
Mar 05, 2019 35.32 35.56 35.27 35.31 922,604 -0.03(-0.09%)
Mar 04, 2019 35.24 35.35 35.00 35.35 1,697,116 +0.19(+0.55%)
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.