Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.75 34.99 34.28 34.90 15,505,200 +0.15(+0.43%)
Jun 27, 2019 35.44 35.64 34.61 34.75 12,649,177 -0.47(-1.33%)
Jun 26, 2019 34.98 35.38 34.92 35.22 8,739,365 +0.50(+1.44%)
Jun 25, 2019 35.52 35.73 34.57 34.72 11,192,812 -0.86(-2.42%)
Jun 24, 2019 35.19 35.67 34.82 35.58 9,214,324 +0.56(+1.60%)
Jun 21, 2019 35.50 35.75 34.99 35.02 12,853,600 -0.42(-1.19%)
Jun 20, 2019 36.35 36.65 35.33 35.44 19,672,976 -0.85(-2.34%)
Jun 19, 2019 36.63 36.68 35.81 36.29 12,048,987 -0.40(-1.09%)
Jun 18, 2019 36.71 37.51 36.55 36.69 12,703,733 +0.25(+0.69%)
Jun 17, 2019 36.26 36.68 36.11 36.44 7,889,420 +0.29(+0.80%)
Jun 14, 2019 36.36 36.49 36.04 36.15 7,791,000 -0.19(-0.52%)
Jun 13, 2019 37.04 37.04 35.76 36.34 21,674,064 -1.15(-3.07%)
Jun 12, 2019 37.13 37.62 37.05 37.49 6,793,373 +0.28(+0.75%)
Jun 11, 2019 38.09 38.26 36.85 37.21 9,526,201 -0.43(-1.14%)
Jun 10, 2019 38.35 38.64 37.62 37.64 10,024,868 -0.29(-0.76%)
Jun 07, 2019 36.87 38.31 36.80 37.93 15,399,700 +1.34(+3.66%)
Jun 06, 2019 36.26 36.75 35.96 36.59 8,860,350 +0.26(+0.72%)
Jun 05, 2019 36.50 36.71 35.95 36.33 12,788,390 +0.23(+0.64%)
Jun 04, 2019 35.18 36.15 34.97 36.10 15,346,723 +1.52(+4.40%)
Jun 03, 2019 36.45 36.90 34.04 34.58 22,204,632 -1.86(-5.10%)
May 31, 2019 36.62 36.96 36.30 36.44 8,556,000 -0.70(-1.88%)
May 30, 2019 37.00 37.29 36.60 37.14 7,388,521 +0.29(+0.79%)
May 29, 2019 37.02 37.40 36.52 36.85 11,958,812 -0.44(-1.18%)
May 28, 2019 37.41 38.04 37.23 37.29 11,306,066 -0.12(-0.32%)
May 24, 2019 37.47 37.85 37.27 37.41 9,210,600 +0.22(+0.59%)
May 23, 2019 38.15 38.29 36.80 37.19 17,555,280 -1.39(-3.60%)
May 22, 2019 37.41 39.32 37.24 38.58 21,100,788 +1.11(+2.96%)
May 21, 2019 37.47 37.86 37.33 37.47 8,859,978 +0.32(+0.86%)
May 20, 2019 37.12 37.72 36.92 37.15 9,404,766 -0.35(-0.93%)
May 17, 2019 37.83 38.12 37.47 37.50 9,090,200 -0.80(-2.09%)
May 16, 2019 38.11 38.72 38.05 38.30 10,101,459 +0.40(+1.06%)
May 15, 2019 36.67 38.14 36.64 37.90 11,509,305 +0.97(+2.63%)
May 14, 2019 37.04 37.52 36.60 36.93 11,124,515 +0.34(+0.93%)
May 13, 2019 37.50 37.64 36.37 36.59 16,817,104 -1.86(-4.84%)
May 10, 2019 38.68 39.16 37.86 38.45 12,258,900 -0.34(-0.88%)
May 09, 2019 38.11 39.02 37.82 38.79 10,007,469 +0.21(+0.54%)
May 08, 2019 38.45 39.15 38.33 38.58 9,155,246 -0.04(-0.10%)
May 07, 2019 39.90 40.15 38.12 38.62 19,278,268 -1.61(-4.00%)
May 06, 2019 39.69 40.44 39.45 40.23 14,512,759 -0.57(-1.40%)
May 03, 2019 40.48 40.82 39.96 40.80 15,577,100 +0.85(+2.13%)
May 02, 2019 39.24 40.00 38.84 39.95 13,407,577 +0.66(+1.68%)
May 01, 2019 40.00 40.07 39.26 39.29 14,955,428 -0.62(-1.55%)
Apr 30, 2019 39.79 40.92 39.65 39.91 22,901,788 +0.13(+0.33%)
Apr 29, 2019 38.63 39.97 38.63 39.78 19,672,120 +1.11(+2.87%)
Apr 26, 2019 38.59 39.34 38.18 38.67 15,270,400 +0.19(+0.49%)
Apr 25, 2019 39.26 40.13 38.19 38.48 26,018,228 -0.81(-2.06%)
Apr 24, 2019 39.86 39.95 38.80 39.29 30,245,996 -0.48(-1.21%)
Apr 23, 2019 36.93 40.53 36.91 39.77 104,215,440 +5.38(+15.64%)
Apr 22, 2019 34.40 34.62 33.82 34.39 19,676,434 -0.01(-0.03%)
Apr 18, 2019 34.67 34.86 34.32 34.40 9,806,100 -0.08(-0.23%)
Apr 17, 2019 34.73 34.90 34.20 34.48 9,019,249 +0.02(+0.06%)
Apr 16, 2019 34.84 34.99 34.23 34.46 9,387,176 -0.25(-0.72%)
Apr 15, 2019 34.38 35.03 34.34 34.71 10,243,409 +0.34(+0.99%)
Apr 12, 2019 34.67 34.83 34.11 34.37 12,713,800 -0.21(-0.61%)
Apr 11, 2019 34.75 34.87 34.41 34.58 10,981,362 -0.17(-0.49%)
Apr 10, 2019 35.26 35.27 34.51 34.75 11,645,920 -0.39(-1.11%)
Apr 09, 2019 34.84 35.39 34.81 35.14 13,880,366 +0.28(+0.80%)
Apr 08, 2019 34.79 35.06 34.51 34.86 10,646,982 +0.14(+0.40%)
Apr 05, 2019 34.55 34.80 34.37 34.72 9,571,600 +0.30(+0.87%)
Apr 04, 2019 34.70 35.14 33.90 34.42 14,597,953 +0.04(+0.12%)
Apr 03, 2019 34.00 34.76 33.81 34.38 18,034,222 +0.63(+1.87%)
Apr 02, 2019 33.44 33.89 33.23 33.75 11,628,485 +0.31(+0.93%)
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.