Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.20 39.27 37.79 38.05 2,469,596 -1.15(-2.93%)
Apr 29, 2019 38.93 39.34 38.67 39.19 1,529,778 +0.27(+0.68%)
Apr 26, 2019 38.72 39.00 38.43 38.93 1,141,826 +0.45(+1.18%)
Apr 25, 2019 38.82 39.10 38.38 38.47 732,234 -0.57(-1.46%)
Apr 24, 2019 39.22 39.73 39.00 39.04 743,516 -0.04(-0.10%)
Apr 23, 2019 38.40 39.24 38.33 39.08 909,908 +0.83(+2.18%)
Apr 22, 2019 39.14 39.15 37.64 38.25 1,937,269 -1.05(-2.68%)
Apr 18, 2019 38.85 39.55 38.75 39.30 762,765 +0.38(+0.97%)
Apr 17, 2019 39.01 39.33 38.38 38.92 1,420,922 +0.02(+0.05%)
Apr 16, 2019 40.61 40.89 37.94 38.90 2,858,857 -1.86(-4.56%)
Apr 15, 2019 41.41 41.50 40.64 40.76 801,844 -0.49(-1.19%)
Apr 12, 2019 40.78 41.29 40.65 41.25 1,055,316 +0.42(+1.02%)
Apr 11, 2019 41.22 41.51 40.64 40.83 560,035 -0.30(-0.74%)
Apr 10, 2019 41.36 41.55 40.59 41.14 859,556 -0.02(-0.05%)
Apr 09, 2019 41.35 41.45 40.76 41.16 937,726 -0.20(-0.48%)
Apr 08, 2019 41.96 42.40 41.32 41.36 489,808 -0.56(-1.33%)
Apr 05, 2019 41.58 41.98 41.47 41.91 612,533 +0.40(+0.96%)
Apr 04, 2019 41.33 41.62 41.18 41.52 444,487 +0.20(+0.48%)
Apr 03, 2019 41.31 41.62 41.16 41.32 616,897 +0.02(+0.05%)
Apr 02, 2019 40.88 41.40 40.44 41.30 950,195 +0.44(+1.07%)
Apr 01, 2019 41.12 41.15 40.31 40.86 1,043,386 -0.23(-0.55%)
Mar 29, 2019 41.28 41.61 40.99 41.09 1,059,220 -0.06(-0.14%)
Mar 28, 2019 41.07 41.28 40.64 41.15 1,505,423 +0.06(+0.14%)
Mar 27, 2019 41.77 41.98 41.07 41.09 1,244,216 -0.68(-1.63%)
Mar 26, 2019 41.18 41.94 40.87 41.77 1,003,189 +0.82(+1.99%)
Mar 25, 2019 41.50 41.52 40.94 40.96 1,257,425 -0.54(-1.30%)
Mar 22, 2019 41.58 41.92 41.39 41.50 636,692 -0.03(-0.07%)
Mar 21, 2019 40.60 41.73 40.58 41.53 1,142,575 +0.85(+2.10%)
Mar 20, 2019 40.55 40.86 40.00 40.67 795,675 +0.20(+0.49%)
Mar 19, 2019 40.45 40.62 40.27 40.47 683,722 +0.08(+0.19%)
Mar 18, 2019 40.40 40.81 40.21 40.40 906,692 -0.01(-0.02%)
Mar 15, 2019 41.13 41.17 40.27 40.41 1,749,823 -0.71(-1.73%)
Mar 14, 2019 41.20 41.40 40.72 41.12 1,067,114 -0.07(-0.16%)
Mar 13, 2019 41.09 41.36 41.02 41.18 1,276,900 +0.20(+0.49%)
Mar 12, 2019 40.68 41.13 40.50 40.99 764,583 +0.43(+1.05%)
Mar 11, 2019 39.95 40.57 39.75 40.56 977,978 +0.75(+1.88%)
Mar 08, 2019 40.23 40.48 39.73 39.81 883,351 -0.52(-1.29%)
Mar 07, 2019 40.69 40.87 40.13 40.33 1,064,939 -0.35(-0.86%)
Mar 06, 2019 40.83 41.18 40.61 40.68 786,114 -0.20(-0.49%)
Mar 05, 2019 40.64 41.17 40.57 40.88 835,749 +0.18(+0.44%)
Mar 04, 2019 40.91 41.16 40.02 40.70 1,331,146 -0.01(-0.02%)
Mar 01, 2019 41.25 41.43 39.83 40.71 1,509,388 -0.62(-1.49%)
Feb 28, 2019 40.75 41.50 40.50 41.33 1,977,615 +0.70(+1.73%)
Feb 27, 2019 40.70 41.08 40.31 40.63 1,018,982 -0.31(-0.76%)
Feb 26, 2019 41.73 41.74 40.90 40.94 686,044 -0.67(-1.62%)
Feb 25, 2019 41.65 41.79 41.45 41.61 1,206,062 +0.13(+0.32%)
Feb 22, 2019 41.84 42.00 41.39 41.48 940,638 -0.19(-0.45%)
Feb 21, 2019 41.07 41.71 41.05 41.67 1,461,201 +0.42(+1.01%)
Feb 20, 2019 41.25 41.34 40.88 41.25 1,409,369 -0.64(-1.54%)
Feb 19, 2019 41.43 41.96 41.41 41.90 1,493,120 +0.48(+1.17%)
Feb 15, 2019 41.53 41.57 41.20 41.41 1,250,597 +0.16(+0.39%)
Feb 14, 2019 41.67 41.73 41.12 41.25 1,235,221 -0.66(-1.58%)
Feb 13, 2019 41.57 41.99 41.43 41.91 650,963 +0.37(+0.89%)
Feb 12, 2019 41.69 41.88 41.27 41.55 1,247,017 +0.06(+0.14%)
Feb 11, 2019 40.93 41.59 40.70 41.49 2,077,482 +0.50(+1.23%)
Feb 08, 2019 40.23 41.31 40.23 40.99 2,601,735 +0.39(+0.96%)
Feb 07, 2019 41.40 41.47 39.46 40.60 3,465,676 -1.93(-4.55%)
Feb 06, 2019 43.04 43.28 42.37 42.53 1,492,698 -0.59(-1.36%)
Feb 05, 2019 43.18 43.23 42.63 43.12 1,571,694 +0.01(+0.02%)
Feb 04, 2019 43.12 43.41 42.75 43.11 1,305,229 -0.12(-0.28%)
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.