Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.45 43.84 42.85 43.80 176,773 +0.33(+0.76%)
Apr 29, 2019 43.25 43.88 43.25 43.46 181,612 +0.23(+0.53%)
Apr 26, 2019 42.96 43.43 42.84 43.23 58,663 +0.44(+1.03%)
Apr 25, 2019 43.15 43.51 42.45 42.79 125,233 -0.79(-1.82%)
Apr 24, 2019 42.93 43.88 42.84 43.58 135,972 +0.58(+1.35%)
Apr 23, 2019 42.03 43.13 41.55 43.00 125,154 +1.13(+2.69%)
Apr 22, 2019 42.89 42.94 41.41 41.88 97,208 -1.06(-2.46%)
Apr 18, 2019 42.24 43.06 42.24 42.93 162,936 +0.55(+1.30%)
Apr 17, 2019 41.97 42.60 41.86 42.38 296,426 +0.64(+1.54%)
Apr 16, 2019 41.01 41.79 40.96 41.74 147,950 +0.85(+2.07%)
Apr 15, 2019 40.45 41.13 40.45 40.89 124,446 +0.50(+1.23%)
Apr 12, 2019 40.09 40.92 39.61 40.40 180,459 +0.72(+1.81%)
Apr 11, 2019 39.87 40.16 39.42 39.68 63,425 -0.18(-0.46%)
Apr 10, 2019 39.18 40.00 39.18 39.87 129,395 +0.72(+1.83%)
Apr 09, 2019 39.40 39.78 39.11 39.15 98,582 -0.34(-0.86%)
Apr 08, 2019 39.29 39.68 39.12 39.49 131,599 +0.21(+0.54%)
Apr 05, 2019 38.98 39.75 38.98 39.28 135,834 +0.37(+0.94%)
Apr 04, 2019 38.51 39.04 38.51 38.91 48,273 +0.36(+0.93%)
Apr 03, 2019 38.33 39.08 38.01 38.55 73,155 +0.57(+1.50%)
Apr 02, 2019 38.22 38.71 37.77 37.98 61,645 -0.21(-0.55%)
Apr 01, 2019 37.94 38.44 37.83 38.19 81,990 +0.59(+1.56%)
Mar 29, 2019 37.97 38.17 37.31 37.60 94,801 -0.18(-0.49%)
Mar 28, 2019 37.61 37.93 36.92 37.79 69,024 +0.28(+0.76%)
Mar 27, 2019 37.38 37.65 36.80 37.50 55,782 +0.17(+0.44%)
Mar 26, 2019 37.56 37.87 36.93 37.34 109,864 +0.04(+0.10%)
Mar 25, 2019 36.93 37.86 36.80 37.30 90,769 +0.45(+1.22%)
Mar 22, 2019 38.84 38.88 36.83 36.85 87,182 -2.33(-5.96%)
Mar 21, 2019 38.66 39.78 38.66 39.19 103,697 +0.37(+0.95%)
Mar 20, 2019 39.42 39.49 38.62 38.82 89,967 -0.74(-1.88%)
Mar 19, 2019 40.22 40.24 39.44 39.56 42,455 -0.43(-1.08%)
Mar 18, 2019 39.01 40.06 38.99 39.99 102,028 +1.06(+2.71%)
Mar 15, 2019 39.36 39.84 38.71 38.94 241,846 -0.38(-0.96%)
Mar 14, 2019 40.01 40.12 39.24 39.31 53,777 -0.85(-2.10%)
Mar 13, 2019 40.26 40.52 39.70 40.16 92,532 +0.16(+0.39%)
Mar 12, 2019 40.47 40.62 39.97 40.00 95,941 -0.41(-1.02%)
Mar 11, 2019 40.32 40.52 39.94 40.42 112,358 +0.19(+0.48%)
Mar 08, 2019 39.82 40.34 39.81 40.22 70,747 +0.09(+0.23%)
Mar 07, 2019 40.61 40.68 39.77 40.13 139,279 -0.51(-1.27%)
Mar 06, 2019 41.64 41.64 40.49 40.65 193,663 -0.84(-2.02%)
Mar 05, 2019 42.02 42.13 41.37 41.48 75,972 -0.47(-1.12%)
Mar 04, 2019 42.44 42.55 41.86 41.95 147,488 -0.47(-1.10%)
Mar 01, 2019 42.52 42.86 42.06 42.42 111,018 +0.14(+0.33%)
Feb 28, 2019 42.75 42.76 42.24 42.28 80,319 -0.60(-1.39%)
Feb 27, 2019 42.90 43.18 42.61 42.88 85,932 -0.02(-0.04%)
Feb 26, 2019 43.60 43.96 42.83 42.90 81,055 -0.61(-1.39%)
Feb 25, 2019 43.83 44.11 43.50 43.50 64,427 -0.15(-0.34%)
Feb 22, 2019 43.85 43.99 43.36 43.65 153,031 +0.01(+0.02%)
Feb 21, 2019 44.21 44.71 43.29 43.64 89,607 -0.76(-1.72%)
Feb 20, 2019 43.47 44.71 43.47 44.40 93,726 +0.98(+2.26%)
Feb 19, 2019 43.03 43.73 43.03 43.42 68,604 +0.28(+0.64%)
Feb 15, 2019 42.77 43.57 42.77 43.15 153,902 +0.74(+1.76%)
Feb 14, 2019 42.56 43.36 42.40 42.40 109,439 -0.31(-0.73%)
Feb 13, 2019 42.33 42.96 42.33 42.71 102,188 +0.47(+1.11%)
Feb 12, 2019 41.23 42.28 41.23 42.24 98,325 +1.23(+3.00%)
Feb 11, 2019 41.03 41.03 40.49 41.01 69,590 +0.05(+0.11%)
Feb 08, 2019 41.31 41.88 40.68 40.97 61,604 -0.51(-1.22%)
Feb 07, 2019 41.69 42.03 40.92 41.47 87,894 -0.54(-1.29%)
Feb 06, 2019 40.91 42.36 40.68 42.02 192,980 +0.89(+2.17%)
Feb 05, 2019 41.68 42.11 40.94 41.12 74,073 -0.56(-1.34%)
Feb 04, 2019 40.72 41.72 40.49 41.68 261,164 +0.85(+2.07%)
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.