Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.55 35.85 35.27 35.65 251,541 +0.27(+0.78%)
Apr 29, 2019 36.26 36.44 35.33 35.37 245,813 -0.75(-2.07%)
Apr 26, 2019 35.89 36.56 35.25 36.12 267,631 +1.04(+2.97%)
Apr 25, 2019 35.86 36.14 34.18 35.08 418,734 -1.66(-4.51%)
Apr 24, 2019 36.60 37.06 36.20 36.74 283,320 -0.06(-0.15%)
Apr 23, 2019 36.90 37.36 36.35 36.79 264,547 -0.18(-0.49%)
Apr 22, 2019 37.39 37.69 36.91 36.97 102,876 -0.66(-1.76%)
Apr 18, 2019 38.32 38.39 37.62 37.64 113,764 -0.74(-1.93%)
Apr 17, 2019 38.92 38.92 38.23 38.38 127,429 -0.27(-0.71%)
Apr 16, 2019 39.10 39.10 38.41 38.65 141,781 -0.24(-0.61%)
Apr 15, 2019 38.95 39.14 38.53 38.89 117,926 -0.09(-0.24%)
Apr 12, 2019 39.12 39.62 38.85 38.98 117,880 -0.07(-0.17%)
Apr 11, 2019 38.71 39.19 38.68 39.05 83,760 +0.54(+1.40%)
Apr 10, 2019 37.94 38.72 37.75 38.51 151,927 +0.66(+1.75%)
Apr 09, 2019 38.14 38.16 37.69 37.85 186,414 -0.30(-0.79%)
Apr 08, 2019 37.81 38.36 37.81 38.15 131,853 +0.29(+0.78%)
Apr 05, 2019 37.79 37.87 37.47 37.86 61,842 +0.10(+0.28%)
Apr 04, 2019 37.52 37.75 37.39 37.75 87,771 +0.33(+0.89%)
Apr 03, 2019 37.50 37.57 37.18 37.42 93,657 +0.11(+0.30%)
Apr 02, 2019 38.00 38.00 37.13 37.31 119,631 -0.74(-1.94%)
Apr 01, 2019 38.05 38.37 37.89 38.05 186,513 +0.09(+0.25%)
Mar 29, 2019 38.23 38.23 37.60 37.95 195,552 -0.18(-0.47%)
Mar 28, 2019 37.79 38.41 37.74 38.13 137,951 +0.45(+1.18%)
Mar 27, 2019 37.68 38.00 37.30 37.69 204,587 -0.05(-0.13%)
Mar 26, 2019 37.76 38.13 37.45 37.73 120,771 +0.10(+0.28%)
Mar 25, 2019 36.81 39.14 36.65 37.63 174,463 +0.83(+2.27%)
Mar 22, 2019 37.65 37.77 36.74 36.79 166,319 -0.99(-2.61%)
Mar 21, 2019 37.13 37.90 37.13 37.78 208,554 +0.63(+1.71%)
Mar 20, 2019 37.55 37.61 36.72 37.14 245,267 -0.47(-1.26%)
Mar 19, 2019 38.49 38.49 37.61 37.62 128,488 -0.79(-2.05%)
Mar 18, 2019 38.41 38.55 38.12 38.41 229,942 -0.02(-0.05%)
Mar 15, 2019 38.92 39.17 38.40 38.42 301,401 -0.39(-1.00%)
Mar 14, 2019 38.94 39.13 38.62 38.81 165,131 -0.08(-0.19%)
Mar 13, 2019 39.13 39.43 38.69 38.89 171,767 -0.20(-0.51%)
Mar 12, 2019 40.27 40.27 38.89 39.09 344,584 -1.14(-2.83%)
Mar 11, 2019 39.42 40.36 39.33 40.22 211,306 +0.90(+2.29%)
Mar 08, 2019 39.16 39.35 38.47 39.32 95,718 +0.03(+0.07%)
Mar 07, 2019 39.62 39.68 39.13 39.30 124,684 -0.41(-1.03%)
Mar 06, 2019 40.06 40.29 39.40 39.70 143,449 -0.36(-0.90%)
Mar 05, 2019 40.20 40.51 40.04 40.06 158,634 -0.15(-0.38%)
Mar 04, 2019 40.80 40.97 39.97 40.22 260,604 -0.50(-1.23%)
Mar 01, 2019 40.30 40.76 40.09 40.72 256,761 +0.70(+1.75%)
Feb 28, 2019 39.54 40.46 39.50 40.02 253,577 +0.55(+1.39%)
Feb 27, 2019 39.53 39.90 39.25 39.47 250,350 -0.09(-0.21%)
Feb 26, 2019 39.28 39.77 38.91 39.55 317,508 +0.28(+0.72%)
Feb 25, 2019 39.96 40.05 38.99 39.27 284,106 -0.74(-1.84%)
Feb 22, 2019 39.43 40.02 38.93 40.01 338,454 +0.93(+2.37%)
Feb 21, 2019 38.77 39.63 38.45 39.08 383,479 +0.63(+1.65%)
Feb 20, 2019 37.43 38.86 37.40 38.45 373,453 +1.08(+2.88%)
Feb 19, 2019 37.76 38.10 36.90 37.37 394,572 -0.51(-1.35%)
Feb 15, 2019 38.47 39.44 37.73 37.88 749,261 -0.48(-1.25%)
Feb 14, 2019 37.54 38.46 37.54 38.36 484,270 +0.72(+1.91%)
Feb 13, 2019 37.80 37.98 37.19 37.65 270,630 -0.07(-0.18%)
Feb 12, 2019 36.92 38.07 36.92 37.71 324,236 +0.86(+2.33%)
Feb 11, 2019 37.56 37.59 36.57 36.85 410,550 -0.56(-1.49%)
Feb 08, 2019 36.83 37.67 36.75 37.41 197,564 +0.60(+1.64%)
Feb 07, 2019 36.38 36.92 35.98 36.81 332,151 -0.01(-0.03%)
Feb 06, 2019 38.43 38.85 36.76 36.82 297,852 -1.64(-4.27%)
Feb 05, 2019 38.04 38.96 37.58 38.46 1,464,188 +0.02(+0.05%)
Feb 04, 2019 38.72 38.89 38.04 38.44 228,894 -0.37(-0.95%)
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.