Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 41.42 41.55 40.00 40.26 6,244,000 -1.92(-4.55%)
May 30, 2019 42.66 43.50 42.10 42.18 2,965,692 -0.30(-0.71%)
May 29, 2019 44.20 44.26 42.17 42.48 5,409,229 -2.16(-4.84%)
May 28, 2019 44.49 45.78 44.38 44.64 3,039,208 +0.22(+0.50%)
May 24, 2019 44.90 45.17 44.26 44.42 2,222,100 -0.14(-0.31%)
May 23, 2019 45.35 45.69 43.93 44.56 3,712,798 -1.46(-3.17%)
May 22, 2019 44.93 46.97 44.65 46.02 4,592,431 +1.03(+2.29%)
May 21, 2019 44.26 44.99 43.90 44.99 2,469,749 +1.72(+3.98%)
May 20, 2019 44.10 44.27 43.02 43.27 2,621,221 -1.34(-3.00%)
May 17, 2019 44.78 45.33 44.33 44.61 2,877,500 -0.44(-0.98%)
May 16, 2019 45.86 45.93 44.94 45.05 3,235,079 -0.35(-0.77%)
May 15, 2019 45.25 45.95 44.19 45.40 3,571,785 +0.10(+0.22%)
May 14, 2019 44.75 45.78 44.61 45.30 3,843,554 +1.54(+3.52%)
May 13, 2019 46.47 46.95 43.69 43.76 6,433,507 -3.72(-7.83%)
May 10, 2019 46.84 47.51 45.88 47.48 4,451,300 +0.61(+1.30%)
May 09, 2019 47.87 47.98 46.15 46.87 3,879,599 -1.17(-2.44%)
May 08, 2019 47.26 48.46 47.26 48.04 3,166,050 +0.49(+1.03%)
May 07, 2019 48.71 48.88 47.20 47.55 3,852,715 -1.65(-3.35%)
May 06, 2019 47.36 49.28 47.01 49.20 3,627,139 +0.12(+0.24%)
May 03, 2019 49.08 49.52 48.62 49.08 3,869,500 +0.62(+1.28%)
May 02, 2019 50.34 50.63 47.22 48.46 8,857,850 -2.22(-4.38%)
May 01, 2019 50.70 51.66 50.18 50.68 5,111,608 +0.16(+0.32%)
Apr 30, 2019 52.10 52.74 50.22 50.52 7,718,180 -1.51(-2.90%)
Apr 29, 2019 49.90 52.60 49.02 52.03 13,113,005 +2.12(+4.25%)
Apr 26, 2019 48.19 50.43 48.12 49.91 12,612,500 +1.71(+3.55%)
Apr 25, 2019 48.10 48.52 47.50 48.20 4,182,912 -0.17(-0.35%)
Apr 24, 2019 47.27 48.66 46.64 48.37 6,384,431 +0.96(+2.02%)
Apr 23, 2019 48.34 48.63 46.86 47.41 8,235,194 -0.84(-1.74%)
Apr 22, 2019 45.90 48.70 45.07 48.25 11,907,233 +3.69(+8.28%)
Apr 18, 2019 46.15 47.71 44.16 44.56 15,488,400 +1.71(+3.99%)
Apr 17, 2019 43.17 43.28 41.96 42.85 6,965,118 +1.17(+2.81%)
Apr 16, 2019 40.96 43.17 40.96 41.68 7,615,602 +0.95(+2.33%)
Apr 15, 2019 41.93 42.08 40.33 40.73 3,898,822 -1.56(-3.69%)
Apr 12, 2019 41.37 42.64 41.30 42.29 6,649,900 +1.19(+2.90%)
Apr 11, 2019 41.94 42.17 39.66 41.10 7,068,206 -1.11(-2.63%)
Apr 10, 2019 41.40 42.65 41.32 42.21 2,199,251 +0.46(+1.10%)
Apr 09, 2019 42.29 42.70 41.19 41.75 3,544,219 -0.96(-2.25%)
Apr 08, 2019 42.96 43.40 42.31 42.71 2,990,920 -0.53(-1.23%)
Apr 05, 2019 43.67 43.72 43.14 43.24 2,801,900 -0.07(-0.16%)
Apr 04, 2019 43.06 44.17 42.83 43.31 2,617,787 -0.07(-0.16%)
Apr 03, 2019 43.15 44.05 42.81 43.38 3,119,109 +0.23(+0.53%)
Apr 02, 2019 42.30 43.18 42.05 43.15 2,870,408 +0.65(+1.53%)
Apr 01, 2019 43.69 43.69 42.30 42.50 4,005,736 -0.87(-2.01%)
Mar 29, 2019 42.68 43.55 42.14 43.37 3,526,800 +1.00(+2.36%)
Mar 28, 2019 42.26 43.05 40.56 42.37 6,236,666 -0.52(-1.21%)
Mar 27, 2019 44.41 44.79 42.10 42.89 5,485,012 -1.81(-4.05%)
Mar 26, 2019 44.59 44.72 43.68 44.70 3,585,133 +0.47(+1.06%)
Mar 25, 2019 44.96 45.25 43.35 44.23 6,015,359 -0.15(-0.34%)
Mar 22, 2019 45.80 46.14 44.30 44.38 6,625,100 -1.66(-3.61%)
Mar 21, 2019 47.11 47.90 45.81 46.04 7,242,284 -0.83(-1.77%)
Mar 20, 2019 45.93 48.60 45.67 46.87 14,746,318 +0.76(+1.65%)
Mar 19, 2019 46.10 46.76 45.56 46.11 5,068,771 +0.42(+0.92%)
Mar 18, 2019 45.88 46.63 45.07 45.69 4,432,901 -0.20(-0.44%)
Mar 15, 2019 45.52 45.90 45.06 45.89 4,110,400 +0.37(+0.81%)
Mar 14, 2019 45.95 46.46 44.97 45.52 4,841,738 -0.56(-1.22%)
Mar 13, 2019 47.46 48.01 45.76 46.08 6,538,560 -0.68(-1.45%)
Mar 12, 2019 45.82 47.98 45.68 46.76 7,096,822 +0.75(+1.63%)
Mar 11, 2019 45.52 46.17 44.89 46.01 3,426,399 +0.61(+1.34%)
Mar 08, 2019 43.97 45.50 43.71 45.40 3,895,300 +0.27(+0.60%)
Mar 07, 2019 46.25 46.25 44.47 45.13 5,567,012 -1.01(-2.19%)
Mar 06, 2019 47.51 48.90 45.96 46.14 6,766,876 -1.74(-3.63%)
Mar 05, 2019 46.25 48.26 46.25 47.88 5,895,369 +1.08(+2.31%)
Mar 04, 2019 47.52 47.78 45.65 46.80 5,590,371 -0.25(-0.53%)
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.