Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 40.40 49.50 39.40 47.60 8,930 +10.27(+27.52%)
May 29, 2019 37.33 37.33 37.33 0 -0.77(-2.03%)
May 28, 2019 40.20 40.20 38.08 38.10 185 -1.62(-4.07%)
May 24, 2019 41.50 41.50 37.19 39.72 1,390 -0.28(-0.71%)
May 23, 2019 41.00 41.00 39.00 40.00 1,164 -0.50(-1.23%)
May 22, 2019 41.00 43.10 39.90 40.50 975 -1.86(-4.38%)
May 21, 2019 41.40 42.89 41.40 42.36 362 +1.06(+2.56%)
May 20, 2019 41.00 41.30 40.50 41.30 314 -0.28(-0.66%)
May 17, 2019 41.20 44.59 38.00 41.58 490 -0.93(-2.20%)
May 16, 2019 41.50 42.51 41.50 42.51 110 +1.81(+4.45%)
May 15, 2019 41.20 43.80 40.70 40.70 69 -1.10(-2.63%)
May 14, 2019 41.90 47.30 40.10 41.80 1,692 -2.52(-5.68%)
May 13, 2019 41.68 47.45 40.50 44.32 2,800 +2.36(+5.62%)
May 10, 2019 41.00 44.00 39.10 41.96 1,420 +0.65(+1.57%)
May 09, 2019 44.00 44.00 41.31 41.31 83 +0.71(+1.74%)
May 08, 2019 44.00 44.00 40.60 40.60 102 -2.10(-4.91%)
May 07, 2019 40.08 42.90 40.08 42.70 289 +1.10(+2.64%)
May 06, 2019 41.70 41.70 40.50 41.60 88 +1.40(+3.48%)
May 03, 2019 42.60 42.60 40.20 40.20 150 -2.50(-5.85%)
May 02, 2019 42.90 42.90 38.70 42.70 285 +0.60(+1.43%)
May 01, 2019 40.91 42.10 40.91 42.10 73 +3.10(+7.95%)
Apr 30, 2019 42.00 42.20 36.80 39.00 374 -1.70(-4.19%)
Apr 29, 2019 41.50 42.90 39.00 40.70 425 -0.45(-1.09%)
Apr 26, 2019 38.50 41.15 36.50 41.15 1,950 +3.14(+8.25%)
Apr 25, 2019 39.30 44.03 33.80 38.02 5,434 -2.88(-7.05%)
Apr 23, 2019 40.90 40.90 40.90 0 +0.12(+0.30%)
Apr 22, 2019 39.60 40.78 39.60 40.78 28 +0.33(+0.82%)
Apr 18, 2019 43.70 43.92 40.00 40.45 600 -1.45(-3.47%)
Apr 17, 2019 43.59 43.85 40.26 41.90 465 +0.40(+0.96%)
Apr 16, 2019 40.20 44.09 40.20 41.50 381 +1.30(+3.23%)
Apr 15, 2019 44.48 44.48 40.20 40.20 330 -1.70(-4.06%)
Apr 12, 2019 44.70 45.00 41.81 41.90 260 -3.00(-6.68%)
Apr 11, 2019 41.50 44.90 41.00 44.90 875 +3.30(+7.93%)
Apr 10, 2019 44.50 46.20 40.80 41.60 1,041 -3.40(-7.56%)
Apr 09, 2019 43.20 45.10 40.40 45.00 642 +1.70(+3.92%)
Apr 08, 2019 41.99 45.69 40.20 43.30 638 +2.30(+5.61%)
Apr 05, 2019 42.10 44.30 40.70 41.00 520 -0.00(-0.00%)
Apr 04, 2019 46.10 46.10 41.00 41.00 378 -1.00(-2.38%)
Apr 03, 2019 40.10 46.30 40.10 42.00 1,534 -3.72(-8.13%)
Apr 02, 2019 43.10 45.72 42.10 45.72 128 -0.28(-0.62%)
Apr 01, 2019 45.60 48.58 45.00 46.00 113 -1.90(-3.97%)
Mar 29, 2019 45.70 47.90 45.70 47.90 20 +0.90(+1.91%)
Mar 28, 2019 47.90 47.90 45.01 47.00 473 -0.60(-1.26%)
Mar 27, 2019 49.40 49.65 47.60 47.60 1,120 +0.48(+1.02%)
Mar 26, 2019 47.12 47.12 47.12 14 +0.00(+0.00%)
Mar 25, 2019 47.30 48.81 47.12 47.12 155 -0.88(-1.83%)
Mar 22, 2019 49.10 49.40 47.70 48.00 540 -1.00(-2.04%)
Mar 21, 2019 54.80 54.80 48.26 49.00 399 -4.07(-7.67%)
Mar 20, 2019 51.85 53.07 50.71 53.07 214 +1.07(+2.06%)
Mar 19, 2019 49.60 52.00 48.01 52.00 480 +2.20(+4.42%)
Mar 18, 2019 50.43 50.43 47.80 49.80 448 -0.35(-0.69%)
Mar 15, 2019 51.90 51.90 47.92 50.15 180 -0.35(-0.70%)
Mar 14, 2019 50.30 52.50 47.26 50.50 655 +0.20(+0.40%)
Mar 13, 2019 50.25 52.37 50.01 50.30 618 -1.50(-2.90%)
Mar 12, 2019 52.50 52.99 51.00 51.80 356 +0.10(+0.19%)
Mar 11, 2019 51.75 55.04 50.20 51.70 1,044 -0.60(-1.15%)
Mar 08, 2019 58.40 58.55 52.30 52.30 1,440 -7.20(-12.10%)
Mar 07, 2019 54.50 59.90 50.50 59.50 4,342 +5.40(+9.98%)
Mar 06, 2019 52.30 57.80 49.75 54.10 4,223 +3.70(+7.34%)
Mar 05, 2019 48.30 66.91 46.00 50.40 11,430 +2.20(+4.56%)
Mar 04, 2019 50.00 50.00 45.70 48.20 593 -2.50(-4.93%)
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.