Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 41.24 41.67 41.13 41.63 191,858 +0.51(+1.24%)
Apr 29, 2019 41.67 41.96 41.09 41.12 104,506 -0.57(-1.37%)
Apr 26, 2019 41.20 41.77 41.20 41.69 99,094 +0.61(+1.48%)
Apr 25, 2019 41.29 41.39 40.97 41.08 89,174 -0.29(-0.70%)
Apr 24, 2019 40.82 41.41 40.60 41.37 124,831 +0.46(+1.12%)
Apr 23, 2019 41.56 41.56 40.85 40.91 199,576 -0.71(-1.71%)
Apr 22, 2019 41.83 42.02 41.25 41.62 152,966 -0.22(-0.53%)
Apr 18, 2019 41.84 41.84 41.84 0 +0.61(+1.48%)
Apr 17, 2019 40.70 41.34 40.60 41.23 152,006 +0.63(+1.55%)
Apr 16, 2019 40.44 40.60 39.92 40.60 164,055 +0.30(+0.74%)
Apr 15, 2019 39.91 40.37 39.83 40.30 101,133 +0.42(+1.05%)
Apr 12, 2019 40.97 40.97 39.82 39.88 189,584 -0.80(-1.97%)
Apr 11, 2019 40.34 40.71 40.10 40.68 111,031 +0.36(+0.89%)
Apr 10, 2019 40.44 40.44 39.92 40.32 111,764 -0.06(-0.15%)
Apr 09, 2019 40.60 40.70 40.01 40.38 116,166 -0.31(-0.76%)
Apr 08, 2019 40.65 41.02 40.37 40.69 107,956 -0.01(-0.02%)
Apr 05, 2019 40.67 40.80 40.50 40.70 66,613 +0.16(+0.39%)
Apr 04, 2019 40.94 40.94 40.26 40.54 82,564 -0.40(-0.98%)
Apr 03, 2019 41.64 41.79 40.76 40.94 85,919 -0.56(-1.35%)
Apr 02, 2019 41.07 41.55 41.05 41.50 138,575 +0.42(+1.02%)
Apr 01, 2019 40.80 41.20 40.47 41.08 128,364 +0.59(+1.46%)
Mar 29, 2019 40.92 40.92 40.15 40.49 115,139 -0.13(-0.32%)
Mar 28, 2019 40.25 40.74 40.13 40.62 108,519 +0.49(+1.22%)
Mar 27, 2019 40.41 40.74 40.07 40.13 185,079 -0.28(-0.69%)
Mar 26, 2019 40.65 40.91 40.30 40.41 183,597 +0.01(+0.02%)
Mar 25, 2019 40.99 40.99 40.07 40.40 269,900 -0.73(-1.77%)
Mar 22, 2019 42.09 42.12 41.04 41.13 137,801 -1.22(-2.88%)
Mar 21, 2019 41.69 42.52 41.67 42.35 127,672 +0.57(+1.36%)
Mar 20, 2019 43.00 43.31 41.62 41.78 177,742 -1.40(-3.24%)
Mar 19, 2019 42.39 43.39 42.31 43.18 152,002 +0.90(+2.13%)
Mar 18, 2019 42.26 42.57 42.16 42.28 192,534 +0.21(+0.50%)
Mar 15, 2019 42.40 42.40 41.99 42.07 392,816 +0.01(+0.02%)
Mar 14, 2019 43.47 43.47 41.79 42.06 224,878 -1.34(-3.09%)
Mar 13, 2019 43.48 43.65 43.17 43.40 182,276 +0.07(+0.16%)
Mar 12, 2019 43.97 43.97 43.01 43.33 115,597 -0.51(-1.16%)
Mar 11, 2019 43.86 44.02 43.23 43.84 134,003 +0.00(+0.00%)
Mar 08, 2019 43.56 44.05 43.55 43.84 113,872 -0.19(-0.43%)
Mar 07, 2019 43.97 44.15 43.73 44.03 183,939 -0.11(-0.25%)
Mar 06, 2019 43.82 44.32 43.78 44.14 118,601 +0.36(+0.82%)
Mar 05, 2019 44.02 44.02 43.52 43.78 128,547 -0.21(-0.48%)
Mar 04, 2019 44.12 44.62 43.98 43.99 120,303 -0.01(-0.02%)
Mar 01, 2019 44.50 44.83 43.95 44.00 228,481 -0.33(-0.74%)
Feb 28, 2019 44.12 44.39 44.08 44.33 94,682 +0.14(+0.32%)
Feb 27, 2019 43.94 44.63 43.94 44.19 112,537 +0.24(+0.55%)
Feb 26, 2019 44.05 44.23 43.73 43.95 115,228 -0.10(-0.23%)
Feb 25, 2019 44.51 44.54 43.90 44.05 138,913 -0.16(-0.36%)
Feb 22, 2019 44.29 44.40 44.09 44.21 112,622 -0.04(-0.09%)
Feb 21, 2019 43.63 44.47 43.53 44.25 282,554 +0.65(+1.49%)
Feb 20, 2019 43.00 43.75 43.00 43.60 278,494 +0.61(+1.42%)
Feb 19, 2019 42.81 43.06 42.35 42.99 255,042 +0.20(+0.47%)
Feb 15, 2019 42.79 42.79 42.79 0 +0.17(+0.40%)
Feb 14, 2019 42.23 43.01 42.15 42.62 223,068 -0.29(-0.68%)
Feb 13, 2019 44.05 44.23 42.87 42.91 269,530 -1.09(-2.48%)
Feb 12, 2019 44.35 44.52 43.90 44.00 190,434 -0.14(-0.32%)
Feb 11, 2019 45.04 45.16 44.00 44.14 186,138 -1.02(-2.26%)
Feb 08, 2019 45.20 45.39 44.43 45.16 270,832 -0.08(-0.18%)
Feb 07, 2019 46.00 46.00 44.70 45.24 406,190 -0.76(-1.65%)
Feb 06, 2019 44.81 46.80 44.28 46.00 470,774 +0.34(+0.74%)
Feb 05, 2019 44.93 45.69 44.80 45.66 186,862 +0.82(+1.83%)
Feb 04, 2019 44.31 45.04 44.12 44.84 136,624 +0.45(+1.01%)
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.