Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 41.39 41.96 40.14 41.20 6,494,442 +0.20(+0.49%)
Apr 29, 2019 40.81 41.03 40.65 40.99 3,196,095 +0.21(+0.51%)
Apr 26, 2019 40.48 40.83 40.30 40.79 3,573,939 +0.46(+1.14%)
Apr 25, 2019 40.70 40.70 40.21 40.33 2,286,166 -0.76(-1.85%)
Apr 24, 2019 40.86 41.22 40.64 41.09 2,366,166 +0.17(+0.42%)
Apr 23, 2019 40.82 41.17 40.52 40.91 2,342,105 +0.03(+0.07%)
Apr 22, 2019 40.86 40.99 40.28 40.89 1,628,897 -0.18(-0.43%)
Apr 18, 2019 41.23 41.36 40.94 41.06 4,093,772 +0.18(+0.45%)
Apr 17, 2019 41.19 41.51 40.86 40.88 1,981,021 -0.18(-0.43%)
Apr 16, 2019 40.53 41.13 40.18 41.06 2,855,613 +0.62(+1.52%)
Apr 15, 2019 40.58 40.72 40.35 40.44 1,985,685 -0.08(-0.20%)
Apr 12, 2019 40.24 40.66 40.12 40.52 2,311,065 +0.45(+1.13%)
Apr 11, 2019 39.64 40.10 39.44 40.07 2,428,262 +0.53(+1.35%)
Apr 10, 2019 39.41 39.61 39.18 39.53 1,918,986 +0.22(+0.56%)
Apr 09, 2019 39.39 39.52 39.06 39.32 2,333,262 -0.31(-0.78%)
Apr 08, 2019 39.57 39.71 39.37 39.63 1,873,372 -0.05(-0.12%)
Apr 05, 2019 39.85 39.91 39.56 39.67 2,124,913 +0.00(+0.00%)
Apr 04, 2019 39.23 39.90 39.09 39.67 6,149,542 +0.40(+1.01%)
Apr 03, 2019 39.47 39.63 39.10 39.28 4,576,568 -0.05(-0.13%)
Apr 02, 2019 39.72 39.72 39.20 39.33 8,280,128 -0.36(-0.91%)
Apr 01, 2019 39.55 39.80 39.28 39.69 4,710,895 +0.52(+1.34%)
Mar 29, 2019 39.54 39.63 39.10 39.17 4,036,013 -0.07(-0.19%)
Mar 28, 2019 39.05 39.58 38.92 39.24 2,016,724 +0.26(+0.66%)
Mar 27, 2019 38.79 39.12 38.72 38.98 1,774,494 +0.23(+0.59%)
Mar 26, 2019 38.93 39.17 38.60 38.75 2,141,427 +0.01(+0.03%)
Mar 25, 2019 38.76 38.98 38.57 38.74 2,037,731 +0.21(+0.55%)
Mar 22, 2019 38.97 39.14 38.43 38.53 3,632,394 -0.67(-1.70%)
Mar 21, 2019 38.70 39.28 38.70 39.20 2,098,820 +0.26(+0.66%)
Mar 20, 2019 39.05 39.33 38.75 38.94 2,282,566 -0.21(-0.53%)
Mar 19, 2019 39.52 39.66 38.99 39.14 2,383,074 -0.18(-0.45%)
Mar 18, 2019 38.84 39.36 38.79 39.32 3,022,135 +0.44(+1.12%)
Mar 15, 2019 39.35 39.58 38.84 38.89 5,242,346 -0.46(-1.17%)
Mar 14, 2019 39.39 39.51 39.14 39.35 4,161,923 -0.17(-0.42%)
Mar 13, 2019 39.43 39.67 39.21 39.51 5,184,155 +0.29(+0.73%)
Mar 12, 2019 39.22 39.26 39.02 39.22 3,934,569 +0.05(+0.13%)
Mar 11, 2019 38.74 39.21 38.60 39.17 3,132,940 +0.48(+1.25%)
Mar 08, 2019 38.22 38.72 38.05 38.69 3,232,777 +0.11(+0.28%)
Mar 07, 2019 38.52 38.64 37.89 38.58 3,658,221 -0.08(-0.21%)
Mar 06, 2019 38.89 39.01 38.63 38.66 4,339,943 -0.30(-0.78%)
Mar 05, 2019 38.87 39.17 38.70 38.97 3,866,114 +0.18(+0.46%)
Mar 04, 2019 39.16 39.33 38.32 38.79 4,116,717 -0.17(-0.43%)
Mar 01, 2019 39.23 39.41 38.64 38.95 3,838,205 -0.02(-0.04%)
Feb 28, 2019 39.32 39.32 38.75 38.97 4,021,559 -0.36(-0.91%)
Feb 27, 2019 39.68 39.68 39.01 39.33 3,438,107 -0.52(-1.31%)
Feb 26, 2019 39.76 40.17 39.61 39.85 3,377,873 -0.09(-0.23%)
Feb 25, 2019 40.42 40.44 39.91 39.94 2,436,521 -0.23(-0.57%)
Feb 22, 2019 39.93 40.37 39.89 40.17 3,035,317 +0.41(+1.04%)
Feb 21, 2019 39.56 39.92 39.45 39.76 2,932,671 +0.07(+0.19%)
Feb 20, 2019 39.26 39.70 39.09 39.68 2,247,149 +0.47(+1.20%)
Feb 19, 2019 39.07 39.41 38.91 39.21 2,724,454 +0.07(+0.18%)
Feb 15, 2019 38.81 39.22 38.51 39.14 3,363,779 +0.71(+1.84%)
Feb 14, 2019 38.53 38.83 38.33 38.44 2,747,385 -0.32(-0.83%)
Feb 13, 2019 38.56 38.91 38.40 38.76 1,954,029 +0.39(+1.00%)
Feb 12, 2019 37.96 38.52 37.87 38.37 3,084,617 +0.80(+2.14%)
Feb 11, 2019 37.85 38.05 37.55 37.57 1,817,813 -0.22(-0.57%)
Feb 08, 2019 37.60 37.80 37.21 37.79 2,678,986 +0.03(+0.08%)
Feb 07, 2019 37.66 37.86 37.30 37.76 4,388,466 +0.19(+0.52%)
Feb 06, 2019 37.22 37.75 36.93 37.56 3,701,050 -0.01(-0.02%)
Feb 05, 2019 37.49 37.59 37.09 37.57 3,449,728 +0.18(+0.49%)
Feb 04, 2019 37.18 37.39 36.77 37.38 3,586,518 +0.17(+0.45%)
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.