Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.92 44.00 43.63 43.73 6,578,020 +0.71(+1.65%)
Apr 29, 2019 42.81 43.28 42.73 43.02 6,568,285 -0.29(-0.67%)
Apr 26, 2019 43.56 43.60 43.00 43.31 5,451,000 -0.65(-1.48%)
Apr 25, 2019 43.82 44.19 43.73 43.96 2,931,702 -0.17(-0.39%)
Apr 24, 2019 44.69 44.69 44.06 44.13 5,989,443 -0.89(-1.98%)
Apr 23, 2019 45.20 45.29 45.01 45.02 4,825,400 -0.02(-0.04%)
Apr 22, 2019 44.74 45.15 44.70 45.04 3,976,771 +0.65(+1.46%)
Apr 18, 2019 44.61 44.65 44.22 44.39 3,682,300 -0.23(-0.52%)
Apr 17, 2019 44.80 44.80 44.53 44.62 4,109,110 +0.14(+0.31%)
Apr 16, 2019 44.60 44.65 44.38 44.48 3,098,906 -0.19(-0.43%)
Apr 15, 2019 44.88 44.91 44.58 44.67 3,279,758 +0.00(+0.00%)
Apr 12, 2019 45.08 45.08 44.63 44.67 5,807,800 -0.20(-0.45%)
Apr 11, 2019 45.01 45.01 44.63 44.87 4,540,937 -0.17(-0.38%)
Apr 10, 2019 45.12 45.35 45.00 45.04 4,094,720 +0.05(+0.11%)
Apr 09, 2019 45.13 45.16 44.88 44.99 3,558,171 -0.24(-0.53%)
Apr 08, 2019 44.93 45.38 44.91 45.23 6,982,009 +0.70(+1.57%)
Apr 05, 2019 44.35 44.60 44.23 44.53 4,286,800 +0.38(+0.86%)
Apr 04, 2019 44.21 44.23 43.88 44.15 2,855,705 -0.08(-0.18%)
Apr 03, 2019 44.48 44.48 44.07 44.23 4,135,314 +0.00(+0.00%)
Apr 02, 2019 44.26 44.47 44.10 44.23 6,283,842 +0.14(+0.32%)
Apr 01, 2019 44.26 44.26 44.07 44.09 4,951,352 +0.37(+0.85%)
Mar 29, 2019 44.08 44.08 43.52 43.72 4,634,800 +0.09(+0.21%)
Mar 28, 2019 43.38 43.71 43.35 43.63 3,267,190 +0.04(+0.09%)
Mar 27, 2019 43.67 43.80 43.20 43.59 3,689,751 -0.23(-0.52%)
Mar 26, 2019 44.12 44.29 43.68 43.82 5,008,650 +0.29(+0.67%)
Mar 25, 2019 43.81 43.90 43.35 43.53 4,258,988 -0.42(-0.96%)
Mar 22, 2019 44.20 44.25 43.69 43.95 6,333,500 -0.50(-1.12%)
Mar 21, 2019 44.55 44.67 44.31 44.45 3,949,844 -0.08(-0.18%)
Mar 20, 2019 44.30 44.75 44.02 44.53 4,616,655 +0.06(+0.13%)
Mar 19, 2019 44.89 44.97 44.38 44.47 6,931,862 +0.23(+0.52%)
Mar 18, 2019 43.92 44.31 43.92 44.24 4,804,565 +0.37(+0.84%)
Mar 15, 2019 43.85 44.04 43.74 43.87 4,309,800 -0.08(-0.18%)
Mar 14, 2019 43.92 44.27 43.87 43.95 4,612,313 +0.12(+0.27%)
Mar 13, 2019 43.10 43.95 43.04 43.83 9,871,286 +1.37(+3.23%)
Mar 12, 2019 42.13 42.61 42.13 42.46 4,624,702 +0.13(+0.31%)
Mar 11, 2019 42.18 42.40 42.18 42.33 5,620,313 +0.08(+0.19%)
Mar 08, 2019 42.04 42.28 41.84 42.25 4,671,200 -0.38(-0.89%)
Mar 07, 2019 42.75 42.78 42.49 42.63 3,770,205 -0.07(-0.16%)
Mar 06, 2019 42.74 42.79 42.53 42.70 3,669,082 -0.04(-0.09%)
Mar 05, 2019 42.62 42.76 42.58 42.74 3,337,413 +0.10(+0.23%)
Mar 04, 2019 42.62 42.75 42.31 42.64 4,183,711 +0.06(+0.14%)
Mar 01, 2019 42.64 42.78 42.39 42.58 4,721,600 -0.07(-0.16%)
Feb 28, 2019 42.81 42.85 42.60 42.65 4,508,225 -0.19(-0.44%)
Feb 27, 2019 42.77 43.02 42.69 42.84 8,274,896 +0.32(+0.75%)
Feb 26, 2019 42.35 42.69 42.31 42.52 4,706,706 +0.01(+0.02%)
Feb 25, 2019 42.56 42.68 42.35 42.51 5,949,605 +0.05(+0.12%)
Feb 22, 2019 42.38 42.54 42.21 42.46 5,143,900 +0.17(+0.40%)
Feb 21, 2019 42.24 42.42 42.14 42.29 4,209,506 -0.19(-0.45%)
Feb 20, 2019 42.40 42.74 42.38 42.48 4,374,941 +0.10(+0.24%)
Feb 19, 2019 41.89 42.49 41.89 42.38 4,014,034 +0.09(+0.21%)
Feb 15, 2019 42.19 42.35 42.08 42.29 3,463,300 +0.42(+1.00%)
Feb 14, 2019 41.71 42.07 41.67 41.87 4,628,237 -0.77(-1.81%)
Feb 13, 2019 42.58 42.85 42.55 42.64 4,799,261 +0.22(+0.52%)
Feb 12, 2019 42.54 42.64 42.33 42.42 5,017,916 +0.21(+0.50%)
Feb 11, 2019 42.22 42.32 42.06 42.21 4,728,557 -0.28(-0.66%)
Feb 08, 2019 42.40 42.50 42.15 42.49 4,970,500 -0.21(-0.49%)
Feb 07, 2019 43.23 43.26 42.45 42.70 8,112,850 -0.34(-0.79%)
Feb 06, 2019 43.36 43.41 43.03 43.04 9,901,159 +0.22(+0.51%)
Feb 05, 2019 42.68 42.89 42.52 42.82 11,117,041 +1.43(+3.45%)
Feb 04, 2019 41.18 41.40 40.86 41.39 8,258,634 +0.05(+0.12%)
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.