Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.55 42.70 42.23 42.52 112,031 -0.11(-0.25%)
Apr 29, 2019 43.23 43.23 41.69 42.63 167,289 -0.64(-1.48%)
Apr 26, 2019 43.85 44.00 42.95 43.27 159,027 -0.67(-1.52%)
Apr 25, 2019 44.64 44.64 43.92 43.93 134,290 -0.87(-1.94%)
Apr 24, 2019 44.43 45.06 44.30 44.80 107,827 +0.31(+0.70%)
Apr 23, 2019 43.97 44.59 43.63 44.49 136,858 +0.52(+1.19%)
Apr 22, 2019 44.22 44.31 43.71 43.97 77,987 -0.51(-1.14%)
Apr 18, 2019 44.32 44.67 43.81 44.48 86,599 +0.02(+0.04%)
Apr 17, 2019 45.14 45.14 44.06 44.46 95,533 -0.42(-0.95%)
Apr 16, 2019 45.02 45.36 44.86 44.88 109,940 -0.24(-0.53%)
Apr 15, 2019 44.56 45.38 44.56 45.12 159,077 +0.62(+1.39%)
Apr 12, 2019 44.46 44.77 44.12 44.50 143,207 +0.27(+0.60%)
Apr 11, 2019 45.21 45.32 43.71 44.24 238,125 -0.52(-1.17%)
Apr 10, 2019 44.50 44.98 44.02 44.76 149,571 +0.28(+0.64%)
Apr 09, 2019 45.05 45.21 44.24 44.48 170,093 -0.76(-1.68%)
Apr 08, 2019 45.66 45.68 44.91 45.24 163,055 -0.66(-1.45%)
Apr 05, 2019 45.71 45.96 45.16 45.90 105,682 +0.32(+0.70%)
Apr 04, 2019 44.94 45.63 44.77 45.58 74,524 +0.77(+1.72%)
Apr 03, 2019 44.84 45.02 44.52 44.81 95,875 +0.21(+0.48%)
Apr 02, 2019 45.05 45.05 44.29 44.60 82,732 -0.32(-0.71%)
Apr 01, 2019 44.24 45.04 44.08 44.92 137,454 +0.73(+1.64%)
Mar 29, 2019 44.15 44.34 43.86 44.19 252,280 -0.04(-0.10%)
Mar 28, 2019 43.76 44.27 43.47 44.24 81,751 +0.56(+1.28%)
Mar 27, 2019 43.16 43.76 42.95 43.68 132,120 +0.47(+1.09%)
Mar 26, 2019 43.01 43.46 42.67 43.21 67,017 +0.48(+1.12%)
Mar 25, 2019 42.47 43.22 42.27 42.73 64,533 +0.17(+0.39%)
Mar 22, 2019 43.17 43.27 42.29 42.56 103,195 -0.81(-1.88%)
Mar 21, 2019 43.25 43.93 43.25 43.38 103,419 +0.12(+0.29%)
Mar 20, 2019 43.15 43.71 42.97 43.25 124,960 +0.05(+0.12%)
Mar 19, 2019 44.11 44.24 43.16 43.20 97,124 -0.78(-1.77%)
Mar 18, 2019 43.71 44.05 43.48 43.98 101,304 +0.33(+0.75%)
Mar 15, 2019 43.22 44.07 43.09 43.65 276,468 +0.99(+2.32%)
Mar 14, 2019 42.75 43.09 42.49 42.66 92,275 -0.04(-0.08%)
Mar 13, 2019 42.97 43.33 42.48 42.70 127,915 -0.11(-0.25%)
Mar 12, 2019 42.42 43.08 42.12 42.80 87,701 +0.38(+0.90%)
Mar 11, 2019 41.44 42.49 41.37 42.42 65,426 +0.86(+2.06%)
Mar 08, 2019 41.39 41.59 41.04 41.56 83,189 -0.09(-0.21%)
Mar 07, 2019 41.33 41.85 41.17 41.65 423,611 +0.19(+0.47%)
Mar 06, 2019 41.36 42.51 41.36 41.46 264,459 -0.04(-0.09%)
Mar 05, 2019 41.88 41.96 41.32 41.49 163,350 -0.49(-1.16%)
Mar 04, 2019 41.12 42.02 41.10 41.98 186,836 +0.78(+1.89%)
Mar 01, 2019 41.37 41.95 40.73 41.20 181,976 +0.06(+0.15%)
Feb 28, 2019 40.78 41.75 40.73 41.14 161,538 +0.24(+0.58%)
Feb 27, 2019 40.51 41.18 40.10 40.90 190,153 +0.22(+0.54%)
Feb 26, 2019 41.01 41.15 40.67 40.68 90,872 -0.20(-0.50%)
Feb 25, 2019 41.48 41.74 40.85 40.88 157,864 -0.42(-1.03%)
Feb 22, 2019 42.25 42.61 41.17 41.31 219,615 -0.96(-2.28%)
Feb 21, 2019 42.59 42.69 41.87 42.27 85,538 -0.52(-1.22%)
Feb 20, 2019 42.61 43.36 42.39 42.79 159,482 +0.15(+0.35%)
Feb 19, 2019 41.76 42.77 41.70 42.64 176,773 +0.77(+1.84%)
Feb 15, 2019 41.73 41.89 41.23 41.87 144,790 +0.34(+0.81%)
Feb 14, 2019 41.71 41.91 41.51 41.54 95,468 -0.50(-1.20%)
Feb 13, 2019 42.32 42.58 41.89 42.04 120,249 -0.26(-0.61%)
Feb 12, 2019 41.11 42.33 41.02 42.30 178,521 +1.34(+3.26%)
Feb 11, 2019 41.02 41.02 40.26 40.96 109,405 -0.06(-0.15%)
Feb 08, 2019 40.60 41.10 40.00 41.02 163,665 +0.12(+0.30%)
Feb 07, 2019 41.49 41.49 40.45 40.90 175,250 -0.68(-1.64%)
Feb 06, 2019 41.95 42.17 41.00 41.58 193,198 -0.36(-0.86%)
Feb 05, 2019 40.10 42.06 39.78 41.95 556,097 +5.12(+13.91%)
Feb 04, 2019 37.09 37.12 36.74 36.82 87,093 -0.34(-0.90%)
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.