Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 40.91 41.69 40.90 41.36 35,505,288 +0.90(+2.23%)
Jun 27, 2019 40.40 40.67 40.30 40.46 15,280,037 +0.43(+1.07%)
Jun 26, 2019 40.39 40.44 40.01 40.03 19,573,398 -0.30(-0.74%)
Jun 25, 2019 40.32 40.67 39.70 40.33 23,814,998 -0.11(-0.28%)
Jun 24, 2019 40.68 40.81 40.40 40.44 25,005,662 -0.54(-1.32%)
Jun 21, 2019 40.06 40.98 40.02 40.98 44,836,396 +0.90(+2.25%)
Jun 20, 2019 40.07 40.19 39.54 40.08 21,971,406 +0.18(+0.46%)
Jun 19, 2019 40.62 40.86 39.88 39.90 20,352,056 -0.39(-0.98%)
Jun 18, 2019 39.55 40.54 39.38 40.29 21,294,302 +0.73(+1.83%)
Jun 17, 2019 39.84 40.22 39.45 39.57 15,354,047 -0.28(-0.70%)
Jun 14, 2019 39.60 40.02 39.19 39.84 18,475,830 +0.26(+0.66%)
Jun 13, 2019 39.42 39.88 39.26 39.58 17,882,974 +0.33(+0.85%)
Jun 12, 2019 40.21 40.44 39.14 39.25 25,703,064 -1.18(-2.92%)
Jun 11, 2019 40.06 40.61 40.00 40.43 17,252,478 -0.01(-0.02%)
Jun 10, 2019 40.26 40.91 40.26 40.44 17,440,556 +0.56(+1.40%)
Jun 07, 2019 40.12 40.34 39.81 39.88 17,139,986 -0.25(-0.63%)
Jun 06, 2019 39.98 40.37 39.72 40.13 18,330,468 +0.05(+0.13%)
Jun 05, 2019 40.09 40.12 39.59 40.08 15,681,556 +0.16(+0.39%)
Jun 04, 2019 39.47 39.99 39.34 39.92 24,121,892 +1.01(+2.61%)
Jun 03, 2019 38.66 39.43 38.63 38.91 23,081,028 +0.13(+0.34%)
May 31, 2019 38.92 39.21 38.65 38.78 20,069,688 -0.59(-1.51%)
May 30, 2019 39.93 40.07 39.22 39.37 15,756,709 -0.38(-0.95%)
May 29, 2019 39.67 39.91 39.44 39.75 17,688,242 -0.10(-0.24%)
May 28, 2019 40.26 40.42 39.83 39.84 22,866,302 -0.51(-1.26%)
May 24, 2019 39.99 40.51 39.84 40.35 14,816,820 +0.53(+1.34%)
May 23, 2019 40.05 40.08 39.38 39.82 19,128,668 -0.47(-1.17%)
May 22, 2019 40.26 40.47 40.17 40.29 15,051,764 -0.20(-0.50%)
May 21, 2019 39.87 40.52 39.78 40.49 21,071,860 +0.77(+1.94%)
May 20, 2019 39.87 40.12 39.59 39.72 21,572,788 -0.22(-0.55%)
May 17, 2019 39.71 40.41 39.69 39.94 25,485,262 -0.17(-0.44%)
May 16, 2019 40.19 40.67 39.99 40.12 23,757,578 +0.05(+0.13%)
May 15, 2019 40.22 40.51 39.76 40.06 23,024,846 -0.57(-1.40%)
May 14, 2019 40.54 41.02 40.19 40.63 24,334,158 +0.14(+0.35%)
May 13, 2019 40.45 41.07 40.43 40.49 26,663,778 -0.72(-1.74%)
May 10, 2019 40.56 41.40 40.30 41.21 22,864,948 +0.36(+0.88%)
May 09, 2019 40.20 40.93 40.01 40.85 26,598,866 +0.17(+0.41%)
May 08, 2019 40.74 40.95 40.52 40.68 22,884,586 -0.15(-0.36%)
May 07, 2019 41.59 41.69 40.61 40.83 27,630,324 -1.09(-2.60%)
May 06, 2019 41.54 42.17 41.45 41.92 22,272,510 -0.19(-0.45%)
May 03, 2019 42.00 42.22 41.85 42.11 19,144,264 +0.30(+0.72%)
May 02, 2019 41.85 41.97 41.42 41.81 19,504,262 +0.06(+0.14%)
May 01, 2019 41.83 42.29 41.54 41.75 20,264,212 -0.16(-0.37%)
Apr 30, 2019 41.85 42.03 41.64 41.90 21,401,208 +0.12(+0.29%)
Apr 29, 2019 41.52 42.23 41.51 41.78 19,540,774 +0.27(+0.65%)
Apr 26, 2019 41.13 41.53 41.03 41.51 15,059,176 +0.39(+0.95%)
Apr 25, 2019 40.83 41.51 40.61 41.13 26,619,710 +0.03(+0.06%)
Apr 24, 2019 40.74 41.28 40.71 41.10 20,597,668 +0.11(+0.27%)
Apr 23, 2019 40.86 41.06 40.64 40.99 18,985,182 +0.08(+0.19%)
Apr 22, 2019 41.04 41.12 40.77 40.91 18,452,356 -0.28(-0.67%)
Apr 18, 2019 41.06 41.44 40.79 41.19 25,896,944 +0.03(+0.06%)
Apr 17, 2019 41.51 41.51 40.61 41.16 29,040,330 -0.09(-0.21%)
Apr 16, 2019 40.58 41.44 40.57 41.25 29,126,344 +0.76(+1.88%)
Apr 15, 2019 39.71 40.74 39.52 40.48 40,378,664 +0.24(+0.60%)
Apr 12, 2019 41.33 42.26 39.87 40.24 81,181,192 -1.08(-2.62%)
Apr 11, 2019 41.52 41.77 41.01 41.32 38,875,488 -0.04(-0.10%)
Apr 10, 2019 41.62 41.71 41.03 41.37 35,786,956 -0.30(-0.73%)
Apr 09, 2019 42.14 42.16 41.56 41.67 26,457,666 -0.64(-1.51%)
Apr 08, 2019 42.10 42.50 42.05 42.31 21,805,580 +0.09(+0.21%)
Apr 05, 2019 42.64 42.77 42.07 42.22 27,419,798 -0.34(-0.79%)
Apr 04, 2019 42.37 43.00 42.31 42.56 22,249,806 +0.27(+0.63%)
Apr 03, 2019 41.96 42.30 41.62 42.29 35,080,572 +0.56(+1.35%)
Apr 02, 2019 42.04 42.31 41.51 41.73 40,884,864 -0.52(-1.23%)
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.