Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.37 40.51 40.08 40.35 118,067 -0.10(-0.25%)
Apr 29, 2019 41.02 41.02 39.56 40.45 176,303 -0.61(-1.48%)
Apr 26, 2019 41.61 41.75 40.76 41.05 167,596 -0.63(-1.52%)
Apr 25, 2019 42.36 42.36 41.68 41.69 141,526 -0.83(-1.94%)
Apr 24, 2019 42.16 42.76 42.04 42.51 113,637 +0.30(+0.70%)
Apr 23, 2019 41.72 42.31 41.40 42.22 144,232 +0.50(+1.19%)
Apr 22, 2019 41.96 42.04 41.48 41.72 82,189 -0.48(-1.14%)
Apr 18, 2019 42.06 42.39 41.57 42.20 91,265 +0.02(+0.04%)
Apr 17, 2019 42.83 42.83 41.81 42.18 100,680 -0.40(-0.95%)
Apr 16, 2019 42.71 43.04 42.56 42.59 115,864 -0.23(-0.53%)
Apr 15, 2019 42.29 43.06 42.29 42.81 167,649 +0.59(+1.39%)
Apr 12, 2019 42.18 42.48 41.86 42.23 150,923 +0.25(+0.60%)
Apr 11, 2019 42.90 43.01 41.48 41.97 250,956 -0.50(-1.17%)
Apr 10, 2019 42.23 42.68 41.77 42.47 157,630 +0.27(+0.64%)
Apr 09, 2019 42.75 42.90 41.97 42.20 179,258 -0.72(-1.68%)
Apr 08, 2019 43.33 43.34 42.61 42.92 171,841 -0.63(-1.45%)
Apr 05, 2019 43.37 43.61 42.85 43.55 111,376 +0.30(+0.70%)
Apr 04, 2019 42.65 43.29 42.48 43.25 78,540 +0.73(+1.72%)
Apr 03, 2019 42.55 42.71 42.24 42.52 101,041 +0.20(+0.48%)
Apr 02, 2019 42.75 42.75 42.03 42.32 87,190 -0.30(-0.71%)
Apr 01, 2019 41.97 42.74 41.83 42.62 144,860 +0.69(+1.64%)
Mar 29, 2019 41.89 42.08 41.62 41.93 265,873 -0.04(-0.10%)
Mar 28, 2019 41.52 42.01 41.24 41.97 86,156 +0.53(+1.28%)
Mar 27, 2019 40.95 41.52 40.76 41.45 139,239 +0.44(+1.09%)
Mar 26, 2019 40.81 41.24 40.49 41.00 70,628 +0.45(+1.12%)
Mar 25, 2019 40.30 41.01 40.11 40.55 68,011 +0.16(+0.39%)
Mar 22, 2019 40.96 41.06 40.13 40.39 108,755 -0.77(-1.88%)
Mar 21, 2019 41.04 41.68 41.04 41.16 108,991 +0.12(+0.29%)
Mar 20, 2019 40.94 41.47 40.77 41.04 131,693 +0.05(+0.12%)
Mar 19, 2019 41.86 41.97 40.95 40.99 102,357 -0.74(-1.77%)
Mar 18, 2019 41.47 41.80 41.25 41.73 106,762 +0.31(+0.75%)
Mar 15, 2019 41.01 41.82 40.88 41.42 291,365 +0.94(+2.32%)
Mar 14, 2019 40.56 40.88 40.32 40.48 97,247 -0.03(-0.08%)
Mar 13, 2019 40.77 41.12 40.31 40.51 134,808 -0.10(-0.25%)
Mar 12, 2019 40.25 40.88 39.97 40.61 92,426 +0.36(+0.90%)
Mar 11, 2019 39.32 40.32 39.26 40.25 68,952 +0.81(+2.06%)
Mar 08, 2019 39.27 39.46 38.94 39.44 87,671 -0.08(-0.21%)
Mar 07, 2019 39.21 39.71 39.07 39.52 446,437 +0.18(+0.47%)
Mar 06, 2019 39.25 40.34 39.25 39.34 278,709 -0.03(-0.09%)
Mar 05, 2019 39.74 39.82 39.20 39.37 172,152 -0.46(-1.16%)
Mar 04, 2019 39.02 39.88 38.99 39.83 196,903 +0.74(+1.89%)
Mar 01, 2019 39.25 39.81 38.65 39.10 191,781 +0.06(+0.15%)
Feb 28, 2019 38.69 39.62 38.65 39.04 170,242 +0.23(+0.58%)
Feb 27, 2019 38.44 39.08 38.05 38.81 200,398 +0.21(+0.54%)
Feb 26, 2019 38.91 39.04 38.59 38.60 95,769 -0.19(-0.50%)
Feb 25, 2019 39.36 39.60 38.76 38.79 166,370 -0.40(-1.03%)
Feb 22, 2019 40.09 40.43 39.06 39.20 231,448 -0.91(-2.28%)
Feb 21, 2019 40.41 40.51 39.73 40.11 90,146 -0.50(-1.22%)
Feb 20, 2019 40.43 41.14 40.22 40.61 168,075 +0.14(+0.35%)
Feb 19, 2019 39.62 40.58 39.57 40.46 186,298 +0.73(+1.84%)
Feb 15, 2019 39.60 39.75 39.12 39.73 152,591 +0.32(+0.81%)
Feb 14, 2019 39.57 39.77 39.39 39.41 100,612 -0.48(-1.20%)
Feb 13, 2019 40.15 40.40 39.75 39.89 126,728 -0.24(-0.61%)
Feb 12, 2019 39.01 40.16 38.92 40.14 188,140 +1.27(+3.26%)
Feb 11, 2019 38.93 38.93 38.21 38.87 115,300 -0.06(-0.15%)
Feb 08, 2019 38.52 39.00 37.95 38.93 172,484 +0.12(+0.30%)
Feb 07, 2019 39.37 39.37 38.38 38.81 184,693 -0.65(-1.64%)
Feb 06, 2019 39.80 40.01 38.90 39.46 203,607 -0.34(-0.86%)
Feb 05, 2019 38.05 39.91 37.74 39.80 586,061 +4.86(+13.91%)
Feb 04, 2019 35.19 35.23 34.86 34.94 91,786 -0.32(-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.