Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.12 41.42 40.85 41.15 285,220 -0.26(-0.63%)
May 30, 2019 41.51 42.05 41.29 41.41 362,047 -0.11(-0.26%)
May 29, 2019 41.26 41.76 41.21 41.52 195,788 -0.05(-0.12%)
May 28, 2019 41.96 42.10 41.55 41.57 209,608 -0.52(-1.24%)
May 27, 2019 41.46 42.18 41.46 42.09 75,350 +0.74(+1.79%)
May 24, 2019 41.29 41.86 41.29 41.35 206,428 +0.15(+0.36%)
May 23, 2019 41.25 41.57 40.98 41.20 289,793 -0.37(-0.89%)
May 22, 2019 41.92 42.12 41.46 41.57 212,404 -0.50(-1.19%)
May 21, 2019 41.52 42.15 41.25 42.07 306,458 +0.62(+1.50%)
May 17, 2019 41.45 41.45 41.45 0 +0.09(+0.22%)
May 16, 2019 40.89 41.52 40.89 41.36 237,208 +0.50(+1.22%)
May 15, 2019 39.91 40.89 39.91 40.86 281,355 +0.81(+2.02%)
May 14, 2019 39.94 40.15 39.44 40.05 188,257 +0.19(+0.48%)
May 13, 2019 40.51 40.58 39.49 39.86 207,607 -1.09(-2.66%)
May 10, 2019 40.53 41.08 40.44 40.95 163,456 +0.27(+0.66%)
May 09, 2019 40.49 40.85 40.21 40.68 165,726 -0.63(-1.53%)
May 08, 2019 41.40 41.96 41.07 41.31 147,278 -0.18(-0.43%)
May 07, 2019 41.78 42.12 41.45 41.49 124,282 -0.50(-1.19%)
May 06, 2019 41.60 42.05 41.05 41.99 200,769 +0.17(+0.41%)
May 03, 2019 41.67 42.04 41.36 41.82 122,643 +0.28(+0.67%)
May 02, 2019 42.01 42.40 41.51 41.54 134,388 -0.48(-1.14%)
May 01, 2019 42.32 43.38 41.71 42.02 424,614 +0.39(+0.94%)
Apr 30, 2019 41.24 41.67 41.13 41.63 191,858 +0.51(+1.24%)
Apr 29, 2019 41.67 41.96 41.09 41.12 104,506 -0.57(-1.37%)
Apr 26, 2019 41.20 41.77 41.20 41.69 99,094 +0.61(+1.48%)
Apr 25, 2019 41.29 41.39 40.97 41.08 89,174 -0.29(-0.70%)
Apr 24, 2019 40.82 41.41 40.60 41.37 124,831 +0.46(+1.12%)
Apr 23, 2019 41.56 41.56 40.85 40.91 199,576 -0.71(-1.71%)
Apr 22, 2019 41.83 42.02 41.25 41.62 152,966 -0.22(-0.53%)
Apr 18, 2019 41.84 41.84 41.84 0 +0.61(+1.48%)
Apr 17, 2019 40.70 41.34 40.60 41.23 152,006 +0.63(+1.55%)
Apr 16, 2019 40.44 40.60 39.92 40.60 164,055 +0.30(+0.74%)
Apr 15, 2019 39.91 40.37 39.83 40.30 101,133 +0.42(+1.05%)
Apr 12, 2019 40.97 40.97 39.82 39.88 189,584 -0.80(-1.97%)
Apr 11, 2019 40.34 40.71 40.10 40.68 111,031 +0.36(+0.89%)
Apr 10, 2019 40.44 40.44 39.92 40.32 111,764 -0.06(-0.15%)
Apr 09, 2019 40.60 40.70 40.01 40.38 116,166 -0.31(-0.76%)
Apr 08, 2019 40.65 41.02 40.37 40.69 107,956 -0.01(-0.02%)
Apr 05, 2019 40.67 40.80 40.50 40.70 66,613 +0.16(+0.39%)
Apr 04, 2019 40.94 40.94 40.26 40.54 82,564 -0.40(-0.98%)
Apr 03, 2019 41.64 41.79 40.76 40.94 85,919 -0.56(-1.35%)
Apr 02, 2019 41.07 41.55 41.05 41.50 138,575 +0.42(+1.02%)
Apr 01, 2019 40.80 41.20 40.47 41.08 128,364 +0.59(+1.46%)
Mar 29, 2019 40.92 40.92 40.15 40.49 115,139 -0.13(-0.32%)
Mar 28, 2019 40.25 40.74 40.13 40.62 108,519 +0.49(+1.22%)
Mar 27, 2019 40.41 40.74 40.07 40.13 185,079 -0.28(-0.69%)
Mar 26, 2019 40.65 40.91 40.30 40.41 183,597 +0.01(+0.02%)
Mar 25, 2019 40.99 40.99 40.07 40.40 269,900 -0.73(-1.77%)
Mar 22, 2019 42.09 42.12 41.04 41.13 137,801 -1.22(-2.88%)
Mar 21, 2019 41.69 42.52 41.67 42.35 127,672 +0.57(+1.36%)
Mar 20, 2019 43.00 43.31 41.62 41.78 177,742 -1.40(-3.24%)
Mar 19, 2019 42.39 43.39 42.31 43.18 152,002 +0.90(+2.13%)
Mar 18, 2019 42.26 42.57 42.16 42.28 192,534 +0.21(+0.50%)
Mar 15, 2019 42.40 42.40 41.99 42.07 392,816 +0.01(+0.02%)
Mar 14, 2019 43.47 43.47 41.79 42.06 224,878 -1.34(-3.09%)
Mar 13, 2019 43.48 43.65 43.17 43.40 182,276 +0.07(+0.16%)
Mar 12, 2019 43.97 43.97 43.01 43.33 115,597 -0.51(-1.16%)
Mar 11, 2019 43.86 44.02 43.23 43.84 134,003 +0.00(+0.00%)
Mar 08, 2019 43.56 44.05 43.55 43.84 113,872 -0.19(-0.43%)
Mar 07, 2019 43.97 44.15 43.73 44.03 183,939 -0.11(-0.25%)
Mar 06, 2019 43.82 44.32 43.78 44.14 118,601 +0.36(+0.82%)
Mar 05, 2019 44.02 44.02 43.52 43.78 128,547 -0.21(-0.48%)
Mar 04, 2019 44.12 44.62 43.98 43.99 120,303 -0.01(-0.02%)
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.