Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.06 41.51 41.00 41.21 1,737,596 +0.07(+0.17%)
Jun 27, 2019 40.79 41.16 40.79 41.14 1,181,389 +0.55(+1.36%)
Jun 26, 2019 41.86 41.86 40.49 40.58 1,567,581 -1.31(-3.12%)
Jun 25, 2019 42.44 42.58 41.83 41.89 1,599,494 -0.45(-1.06%)
Jun 24, 2019 42.83 42.89 42.12 42.34 1,326,947 -0.41(-0.96%)
Jun 21, 2019 42.71 42.75 42.26 42.75 2,955,727 -0.13(-0.31%)
Jun 20, 2019 43.00 43.18 42.62 42.89 1,769,089 +0.05(+0.13%)
Jun 19, 2019 42.59 42.89 42.33 42.83 1,043,406 +0.04(+0.09%)
Jun 18, 2019 43.24 43.47 42.45 42.79 1,123,358 -0.30(-0.70%)
Jun 17, 2019 43.09 43.51 42.86 43.10 785,780 +0.12(+0.29%)
Jun 14, 2019 42.78 43.35 42.78 42.97 829,754 +0.14(+0.33%)
Jun 13, 2019 43.02 43.06 42.53 42.83 764,061 -0.09(-0.20%)
Jun 12, 2019 42.52 43.02 42.43 42.92 751,335 +0.50(+1.17%)
Jun 11, 2019 42.07 42.50 41.92 42.42 600,315 +0.34(+0.81%)
Jun 10, 2019 42.26 42.26 41.51 42.08 508,440 -0.28(-0.66%)
Jun 07, 2019 42.61 42.79 42.19 42.36 541,720 +0.02(+0.06%)
Jun 06, 2019 42.49 42.51 41.91 42.33 743,956 -0.08(-0.18%)
Jun 05, 2019 41.67 42.41 41.55 42.41 826,075 +1.05(+2.54%)
Jun 04, 2019 42.29 42.32 41.07 41.36 1,110,774 -1.00(-2.37%)
Jun 03, 2019 41.78 42.43 41.56 42.36 1,200,665 +0.75(+1.81%)
May 31, 2019 40.80 41.72 40.73 41.61 1,363,370 +0.73(+1.79%)
May 30, 2019 40.71 41.21 40.66 40.88 830,283 +0.15(+0.36%)
May 29, 2019 41.14 41.14 40.53 40.73 1,257,213 -0.38(-0.93%)
May 28, 2019 41.91 42.14 41.04 41.11 1,641,719 -0.65(-1.56%)
May 24, 2019 41.84 42.16 41.75 41.77 762,859 +0.10(+0.24%)
May 23, 2019 41.23 41.82 41.17 41.67 688,174 +0.21(+0.51%)
May 22, 2019 41.18 41.46 40.98 41.46 873,965 +0.33(+0.81%)
May 21, 2019 40.91 41.23 40.83 41.12 635,710 +0.29(+0.70%)
May 20, 2019 41.36 41.39 40.63 40.83 437,348 -0.57(-1.37%)
May 17, 2019 41.52 41.65 41.18 41.40 678,597 -0.18(-0.43%)
May 16, 2019 41.42 41.72 41.40 41.58 723,780 +0.05(+0.13%)
May 15, 2019 41.47 41.71 41.40 41.53 661,679 +0.06(+0.15%)
May 14, 2019 41.34 41.47 41.20 41.46 832,909 +0.10(+0.24%)
May 13, 2019 40.79 41.42 40.79 41.36 806,663 +0.30(+0.74%)
May 10, 2019 40.77 41.13 40.60 41.06 887,001 +0.33(+0.82%)
May 09, 2019 40.58 40.87 40.20 40.72 573,643 +0.18(+0.44%)
May 08, 2019 40.62 41.23 40.53 40.55 817,377 -0.08(-0.19%)
May 07, 2019 41.77 41.77 40.38 40.62 1,877,866 -1.19(-2.84%)
May 06, 2019 41.30 42.04 41.30 41.81 1,574,366 +0.26(+0.64%)
May 03, 2019 41.35 41.63 41.08 41.55 732,242 +0.34(+0.83%)
May 02, 2019 41.00 41.70 40.88 41.21 1,637,583 +0.28(+0.68%)
May 01, 2019 40.90 41.38 40.74 40.93 871,795 +0.02(+0.06%)
Apr 30, 2019 40.34 41.18 40.28 40.90 1,844,862 +0.54(+1.33%)
Apr 29, 2019 40.83 40.93 40.34 40.37 966,994 -0.57(-1.39%)
Apr 26, 2019 40.83 41.08 40.66 40.93 884,384 +0.30(+0.74%)
Apr 25, 2019 40.21 40.86 40.10 40.63 1,263,411 +0.33(+0.82%)
Apr 24, 2019 39.84 40.69 39.80 40.30 1,349,255 +0.68(+1.71%)
Apr 23, 2019 39.31 39.85 39.26 39.63 1,341,800 +0.52(+1.32%)
Apr 22, 2019 39.54 39.75 38.75 39.11 705,345 -0.58(-1.46%)
Apr 18, 2019 39.16 39.76 39.03 39.69 602,965 +0.60(+1.54%)
Apr 17, 2019 39.74 39.74 39.08 39.09 991,876 -0.60(-1.51%)
Apr 16, 2019 41.09 41.15 39.48 39.69 802,367 -1.46(-3.54%)
Apr 15, 2019 41.28 41.34 41.07 41.14 860,769 -0.09(-0.22%)
Apr 12, 2019 41.10 41.24 40.67 41.23 571,668 +0.01(+0.02%)
Apr 11, 2019 41.43 41.57 41.17 41.23 790,563 -0.18(-0.43%)
Apr 10, 2019 41.16 41.47 41.01 41.40 1,056,517 +0.47(+1.15%)
Apr 09, 2019 41.19 41.23 40.85 40.93 1,744,624 -0.31(-0.75%)
Apr 08, 2019 41.34 41.38 40.92 41.24 655,182 -0.05(-0.11%)
Apr 05, 2019 41.22 41.42 41.01 41.29 812,309 +0.12(+0.28%)
Apr 04, 2019 41.24 41.28 40.87 41.17 790,433 +0.01(+0.02%)
Apr 03, 2019 41.54 41.58 40.89 41.17 2,337,088 -0.46(-1.11%)
Apr 02, 2019 42.15 42.15 41.24 41.63 2,019,175 -0.47(-1.12%)
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.