Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.76 40.77 39.29 39.69 539,447 -0.81(-2.00%)
Apr 29, 2019 40.02 40.91 39.81 40.50 289,131 +0.52(+1.30%)
Apr 26, 2019 40.32 40.41 39.37 39.98 367,500 -0.53(-1.31%)
Apr 25, 2019 41.67 41.80 40.44 40.51 301,093 -1.23(-2.95%)
Apr 24, 2019 42.90 42.93 41.06 41.74 573,478 -1.26(-2.93%)
Apr 23, 2019 42.97 43.37 42.67 43.00 379,903 +0.17(+0.40%)
Apr 22, 2019 41.03 43.17 40.88 42.83 622,745 +1.83(+4.46%)
Apr 18, 2019 41.00 41.64 40.89 41.00 410,300 +0.13(+0.32%)
Apr 17, 2019 41.88 42.12 40.80 40.87 181,811 -0.88(-2.11%)
Apr 16, 2019 41.07 41.96 40.48 41.75 337,131 +0.96(+2.35%)
Apr 15, 2019 41.23 41.89 40.66 40.79 308,747 -0.63(-1.52%)
Apr 12, 2019 41.81 42.91 41.37 41.42 424,500 +0.26(+0.63%)
Apr 11, 2019 41.99 42.41 41.00 41.16 749,231 -0.90(-2.14%)
Apr 10, 2019 40.78 42.64 40.63 42.06 573,467 +1.58(+3.90%)
Apr 09, 2019 40.67 41.19 40.19 40.48 419,912 -0.16(-0.39%)
Apr 08, 2019 41.50 42.47 40.46 40.64 374,377 -1.16(-2.78%)
Apr 05, 2019 40.42 42.08 40.00 41.80 827,600 +1.66(+4.14%)
Apr 04, 2019 39.69 40.62 39.14 40.14 712,853 +0.41(+1.03%)
Apr 03, 2019 41.57 41.57 39.11 39.73 823,062 -1.30(-3.17%)
Apr 02, 2019 41.73 42.23 40.83 41.03 509,599 -0.63(-1.51%)
Apr 01, 2019 41.47 42.03 41.20 41.66 493,814 +0.60(+1.46%)
Mar 29, 2019 41.97 42.39 40.38 41.06 390,900 -0.41(-0.99%)
Mar 28, 2019 41.39 42.52 41.00 41.47 487,419 -0.43(-1.03%)
Mar 27, 2019 41.42 42.49 41.27 41.90 327,942 +0.31(+0.75%)
Mar 26, 2019 41.06 41.83 40.58 41.59 437,851 +0.97(+2.39%)
Mar 25, 2019 39.59 40.79 39.02 40.62 449,238 +0.86(+2.16%)
Mar 22, 2019 42.26 42.32 39.47 39.76 357,300 -3.04(-7.10%)
Mar 21, 2019 42.10 43.04 41.36 42.80 273,270 +0.28(+0.66%)
Mar 20, 2019 41.67 43.40 41.54 42.52 270,567 +0.77(+1.84%)
Mar 19, 2019 42.42 42.49 41.51 41.75 542,132 -0.31(-0.74%)
Mar 18, 2019 41.99 42.55 41.85 42.06 256,385 +0.14(+0.33%)
Mar 15, 2019 40.97 41.94 40.78 41.92 780,400 +0.95(+2.32%)
Mar 14, 2019 41.20 41.73 40.78 40.97 466,163 -0.14(-0.34%)
Mar 13, 2019 40.23 41.44 40.13 41.11 360,269 +1.24(+3.11%)
Mar 12, 2019 39.89 40.50 39.80 39.87 184,903 +0.03(+0.08%)
Mar 11, 2019 40.07 40.30 39.25 39.84 551,520 +0.48(+1.22%)
Mar 08, 2019 39.00 40.28 38.48 39.36 367,000 -0.19(-0.48%)
Mar 07, 2019 40.05 40.53 39.36 39.55 443,935 -0.49(-1.22%)
Mar 06, 2019 40.83 41.28 39.73 40.04 537,155 -0.96(-2.34%)
Mar 05, 2019 41.72 42.10 40.60 41.00 668,416 -0.51(-1.23%)
Mar 04, 2019 42.31 43.37 41.35 41.51 733,320 -0.47(-1.12%)
Mar 01, 2019 42.18 42.64 41.31 41.98 600,300 +0.00(+0.00%)
Feb 28, 2019 42.16 42.42 41.15 41.98 587,943 -0.27(-0.64%)
Feb 27, 2019 41.78 42.56 41.28 42.25 489,536 +0.48(+1.15%)
Feb 26, 2019 41.54 41.96 41.35 41.77 433,555 +0.09(+0.22%)
Feb 25, 2019 40.34 41.93 39.99 41.68 467,420 +1.21(+2.99%)
Feb 22, 2019 40.42 40.83 39.92 40.47 245,700 +0.25(+0.62%)
Feb 21, 2019 40.14 40.61 39.19 40.22 283,534 +0.00(+0.00%)
Feb 20, 2019 39.48 40.92 38.97 40.22 574,991 +0.99(+2.52%)
Feb 19, 2019 37.87 40.24 37.50 39.23 928,716 +2.44(+6.63%)
Feb 15, 2019 36.50 37.06 36.19 36.79 506,300 +0.83(+2.31%)
Feb 14, 2019 35.28 36.64 35.04 35.96 396,668 +0.47(+1.32%)
Feb 13, 2019 36.48 37.22 34.91 35.49 781,180 -0.73(-2.02%)
Feb 12, 2019 34.87 36.32 34.87 36.22 346,387 +1.73(+5.02%)
Feb 11, 2019 33.67 34.83 33.67 34.49 361,636 +0.60(+1.77%)
Feb 08, 2019 33.79 34.59 33.61 33.89 313,400 -0.15(-0.44%)
Feb 07, 2019 34.59 35.11 33.16 34.04 351,932 -0.93(-2.66%)
Feb 06, 2019 34.12 35.21 33.87 34.97 393,299 +0.55(+1.60%)
Feb 05, 2019 34.33 34.88 34.10 34.42 294,058 +0.02(+0.06%)
Feb 04, 2019 34.20 34.65 34.05 34.40 319,078 -0.25(-0.72%)
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.