Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 38.50 39.03 38.28 38.38 29,301,208 -0.60(-1.54%)
May 30, 2019 38.60 39.24 38.54 38.98 24,797,386 +0.44(+1.13%)
May 29, 2019 37.77 38.80 37.76 38.54 32,647,402 +0.58(+1.52%)
May 28, 2019 38.92 38.94 37.73 37.97 39,911,500 -0.87(-2.24%)
May 24, 2019 38.99 39.26 38.77 38.84 31,178,116 +0.03(+0.09%)
May 23, 2019 37.79 38.99 37.35 38.80 41,059,456 +0.46(+1.20%)
May 22, 2019 38.47 38.74 38.21 38.34 19,431,568 -0.40(-1.03%)
May 21, 2019 38.64 39.02 38.49 38.74 29,312,272 +0.68(+1.79%)
May 20, 2019 38.34 38.79 37.86 38.06 32,901,908 -1.05(-2.70%)
May 17, 2019 39.37 39.85 39.01 39.12 25,821,442 -0.56(-1.41%)
May 16, 2019 39.62 40.04 39.58 39.67 22,890,096 -0.08(-0.20%)
May 15, 2019 39.14 39.87 39.00 39.75 26,861,436 +0.39(+1.00%)
May 14, 2019 39.37 39.64 39.10 39.36 28,348,830 +0.36(+0.92%)
May 13, 2019 39.50 39.77 38.95 39.00 44,858,132 -1.25(-3.12%)
May 10, 2019 40.47 40.78 39.30 40.26 48,799,236 -0.37(-0.90%)
May 09, 2019 41.74 42.08 40.13 40.62 68,435,688 -2.28(-5.32%)
May 08, 2019 43.74 44.26 42.76 42.91 42,232,436 -1.08(-2.46%)
May 07, 2019 44.09 44.34 43.51 43.99 34,098,796 -0.64(-1.44%)
May 06, 2019 43.79 44.68 43.73 44.63 30,117,774 -0.19(-0.42%)
May 03, 2019 44.24 44.88 43.94 44.82 29,623,946 +1.04(+2.37%)
May 02, 2019 44.00 44.46 43.41 43.78 26,150,454 -0.18(-0.41%)
May 01, 2019 44.26 44.69 43.94 43.96 23,623,810 -0.24(-0.55%)
Apr 30, 2019 44.17 44.54 44.06 44.20 31,315,078 -0.06(-0.14%)
Apr 29, 2019 45.18 45.41 44.17 44.27 48,636,752 -1.14(-2.52%)
Apr 26, 2019 45.68 45.98 44.62 45.41 83,554,400 -4.49(-8.99%)
Apr 25, 2019 50.49 50.56 49.57 49.89 32,207,676 -0.96(-1.89%)
Apr 24, 2019 50.68 51.35 50.35 50.86 20,460,134 -0.05(-0.10%)
Apr 23, 2019 51.00 51.08 50.67 50.91 20,482,860 -0.03(-0.07%)
Apr 22, 2019 50.36 50.95 50.13 50.94 14,231,867 +0.29(+0.56%)
Apr 18, 2019 50.85 50.99 50.34 50.66 23,628,516 -0.06(-0.12%)
Apr 17, 2019 51.26 51.61 50.34 50.72 44,541,788 +1.60(+3.26%)
Apr 16, 2019 49.07 49.77 48.56 49.12 34,712,684 +0.37(+0.76%)
Apr 15, 2019 48.90 48.99 48.43 48.74 13,481,907 -0.12(-0.25%)
Apr 12, 2019 48.68 48.92 48.36 48.86 14,906,421 +0.54(+1.11%)
Apr 11, 2019 48.29 48.56 48.18 48.33 12,514,537 +0.04(+0.09%)
Apr 10, 2019 47.91 48.38 47.91 48.28 15,106,102 +0.37(+0.78%)
Apr 09, 2019 47.94 48.01 47.55 47.91 15,402,037 -0.36(-0.75%)
Apr 08, 2019 47.88 48.28 47.81 48.28 13,570,598 +0.12(+0.25%)
Apr 05, 2019 48.28 48.46 47.52 48.15 22,247,806 -0.28(-0.57%)
Apr 04, 2019 47.87 48.62 47.87 48.43 19,070,670 +0.38(+0.79%)
Apr 03, 2019 47.66 48.49 47.54 48.05 28,344,524 +0.97(+2.06%)
Apr 02, 2019 47.23 47.46 46.96 47.08 15,820,624 -0.13(-0.28%)
Apr 01, 2019 47.06 47.26 46.85 47.21 21,161,520 +0.70(+1.51%)
Mar 29, 2019 46.59 46.80 46.32 46.51 21,633,196 +0.51(+1.11%)
Mar 28, 2019 46.12 46.28 45.70 46.00 15,709,963 -0.04(-0.09%)
Mar 27, 2019 46.41 46.65 45.85 46.04 22,425,842 -0.24(-0.52%)
Mar 26, 2019 46.18 46.57 45.94 46.28 20,464,762 +0.57(+1.25%)
Mar 25, 2019 45.88 46.37 45.37 45.71 19,595,354 -0.42(-0.90%)
Mar 22, 2019 47.11 47.30 46.08 46.13 24,753,476 -1.20(-2.53%)
Mar 21, 2019 46.70 47.63 46.63 47.32 22,081,908 +0.71(+1.52%)
Mar 20, 2019 46.82 47.11 46.43 46.61 28,086,192 -0.30(-0.65%)
Mar 19, 2019 47.18 47.33 46.77 46.92 21,100,644 +0.06(+0.13%)
Mar 18, 2019 47.13 47.21 46.66 46.85 18,362,058 -0.20(-0.42%)
Mar 15, 2019 46.49 47.37 46.49 47.05 53,673,324 +0.77(+1.67%)
Mar 14, 2019 47.03 47.16 46.19 46.28 30,767,350 -0.81(-1.71%)
Mar 13, 2019 46.77 47.26 46.47 47.09 29,468,746 +0.69(+1.49%)
Mar 12, 2019 46.20 46.73 46.05 46.40 23,992,396 +0.19(+0.41%)
Mar 11, 2019 45.80 46.47 45.53 46.21 21,892,762 +0.75(+1.66%)
Mar 08, 2019 45.01 45.52 44.78 45.45 19,390,668 -0.10(-0.23%)
Mar 07, 2019 45.70 45.89 45.35 45.56 20,556,116 -0.30(-0.66%)
Mar 06, 2019 46.45 46.47 45.85 45.86 17,017,312 -0.63(-1.36%)
Mar 05, 2019 46.64 46.76 46.00 46.49 23,273,670 -0.23(-0.48%)
Mar 04, 2019 46.55 46.85 46.08 46.72 25,058,712 +0.55(+1.20%)
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.