Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 39.08 39.37 38.61 38.66 1,425,862 -1.09(-2.75%)
May 30, 2019 39.84 40.34 39.31 39.75 957,513 +0.06(+0.14%)
May 29, 2019 39.48 40.04 38.99 39.69 997,198 -0.29(-0.71%)
May 28, 2019 40.53 40.92 39.95 39.98 2,024,990 -0.39(-0.97%)
May 24, 2019 40.88 41.25 40.31 40.37 752,841 -0.04(-0.09%)
May 23, 2019 40.53 40.71 40.08 40.41 819,635 -0.77(-1.87%)
May 22, 2019 41.55 41.99 41.18 41.18 942,750 -0.67(-1.59%)
May 21, 2019 41.82 42.08 41.65 41.85 832,297 +0.56(+1.36%)
May 20, 2019 41.08 41.71 40.85 41.28 1,011,498 -0.62(-1.48%)
May 17, 2019 42.10 42.91 41.77 41.90 1,147,747 -0.89(-2.07%)
May 16, 2019 43.33 43.57 42.70 42.79 1,042,527 -0.42(-0.97%)
May 15, 2019 42.44 43.45 42.44 43.21 911,063 +0.27(+0.62%)
May 14, 2019 42.36 43.27 42.36 42.94 1,091,162 +1.08(+2.59%)
May 13, 2019 42.96 43.54 41.85 41.86 1,268,952 -2.66(-5.98%)
May 10, 2019 44.23 44.76 43.37 44.52 1,078,986 -0.01(-0.02%)
May 09, 2019 44.68 45.27 43.83 44.53 1,320,439 -0.75(-1.66%)
May 08, 2019 45.04 45.69 45.01 45.28 941,741 +0.10(+0.23%)
May 07, 2019 45.36 45.36 44.49 45.18 1,294,394 -0.52(-1.14%)
May 06, 2019 45.23 45.95 44.76 45.70 1,460,588 -0.92(-1.98%)
May 03, 2019 46.33 46.84 46.22 46.62 1,313,037 +0.70(+1.53%)
May 02, 2019 45.98 46.56 45.51 45.92 1,891,870 +0.00(+0.00%)
May 01, 2019 47.44 48.84 45.92 45.92 3,296,070 -2.04(-4.26%)
Apr 30, 2019 43.24 48.14 42.77 47.96 8,218,884 -3.11(-6.09%)
Apr 29, 2019 52.07 52.42 51.02 51.07 1,672,681 -1.17(-2.24%)
Apr 26, 2019 51.90 52.26 51.17 52.24 1,323,446 +0.19(+0.37%)
Apr 25, 2019 53.26 53.35 51.81 52.05 1,077,497 -1.35(-2.53%)
Apr 24, 2019 54.00 54.51 53.17 53.40 1,247,000 -0.66(-1.21%)
Apr 23, 2019 52.65 54.21 52.52 54.06 1,035,664 +1.64(+3.12%)
Apr 22, 2019 53.37 53.38 52.13 52.42 996,847 -1.31(-2.44%)
Apr 18, 2019 53.20 53.92 52.60 53.74 981,202 +0.46(+0.86%)
Apr 17, 2019 53.68 54.09 53.01 53.28 794,593 +0.04(+0.07%)
Apr 16, 2019 52.39 53.47 52.33 53.24 1,211,303 +1.34(+2.58%)
Apr 15, 2019 52.16 52.65 51.46 51.90 663,750 -0.25(-0.47%)
Apr 12, 2019 48.74 52.48 48.74 52.15 672,395 +0.49(+0.94%)
Apr 11, 2019 50.25 51.78 50.25 51.66 755,145 +0.56(+1.10%)
Apr 10, 2019 50.62 51.15 50.16 51.10 926,211 +0.56(+1.11%)
Apr 09, 2019 51.02 51.19 50.37 50.54 734,333 -0.51(-1.01%)
Apr 08, 2019 50.49 51.40 50.41 51.05 1,093,106 +0.44(+0.86%)
Apr 05, 2019 49.42 50.77 48.58 50.62 1,948,842 -0.33(-0.65%)
Apr 04, 2019 51.38 52.02 50.49 50.95 970,809 -0.32(-0.63%)
Apr 03, 2019 51.17 51.93 50.93 51.27 935,369 +0.62(+1.22%)
Apr 02, 2019 50.50 50.76 49.98 50.65 1,060,771 +0.20(+0.40%)
Apr 01, 2019 49.23 50.47 48.85 50.45 1,152,659 +2.08(+4.31%)
Mar 29, 2019 48.04 48.64 48.04 48.37 817,493 +0.68(+1.42%)
Mar 28, 2019 47.30 48.48 47.25 47.70 992,647 +0.62(+1.31%)
Mar 27, 2019 47.62 47.82 46.38 47.08 1,608,317 -0.63(-1.32%)
Mar 26, 2019 48.30 48.50 47.34 47.71 765,235 +0.04(+0.08%)
Mar 25, 2019 47.62 48.01 47.03 47.67 1,036,302 +0.02(+0.04%)
Mar 22, 2019 50.48 50.48 47.60 47.65 1,131,453 -3.21(-6.30%)
Mar 21, 2019 50.49 51.11 50.17 50.85 1,388,953 +0.29(+0.58%)
Mar 20, 2019 50.77 51.13 50.18 50.56 812,951 -0.23(-0.45%)
Mar 19, 2019 51.74 51.74 50.71 50.79 1,098,239 -0.67(-1.29%)
Mar 18, 2019 51.66 51.74 50.79 51.45 1,002,196 -0.24(-0.46%)
Mar 15, 2019 50.54 51.95 50.31 51.69 2,209,704 +1.27(+2.51%)
Mar 14, 2019 50.64 50.70 50.01 50.43 547,991 -0.25(-0.49%)
Mar 13, 2019 50.57 50.82 49.70 50.67 853,130 +0.39(+0.78%)
Mar 12, 2019 50.03 50.66 49.43 50.28 974,625 +0.34(+0.69%)
Mar 11, 2019 49.33 50.25 49.04 49.94 939,633 +0.97(+1.98%)
Mar 08, 2019 48.87 49.13 48.17 48.97 1,176,139 -0.56(-1.13%)
Mar 07, 2019 50.02 50.02 48.93 49.53 1,629,996 -0.87(-1.72%)
Mar 06, 2019 51.21 51.31 50.04 50.40 1,085,867 -0.91(-1.78%)
Mar 05, 2019 51.99 52.28 51.29 51.31 1,025,600 -0.68(-1.30%)
Mar 04, 2019 52.13 52.17 50.60 51.99 1,285,305 +0.20(+0.39%)
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.