Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.55 35.84 35.26 35.64 251,569 +0.27(+0.78%)
Apr 29, 2019 36.26 36.44 35.32 35.37 245,840 -0.75(-2.07%)
Apr 26, 2019 35.89 36.55 35.25 36.12 267,660 +1.04(+2.97%)
Apr 25, 2019 35.85 36.14 34.18 35.08 418,780 -1.66(-4.51%)
Apr 24, 2019 36.60 37.06 36.19 36.73 283,351 -0.06(-0.15%)
Apr 23, 2019 36.89 37.36 36.34 36.79 264,576 -0.18(-0.49%)
Apr 22, 2019 37.39 37.69 36.90 36.97 102,887 -0.66(-1.76%)
Apr 18, 2019 38.32 38.38 37.61 37.63 113,776 -0.74(-1.93%)
Apr 17, 2019 38.91 38.91 38.22 38.37 127,443 -0.27(-0.71%)
Apr 16, 2019 39.09 39.09 38.41 38.65 141,796 -0.24(-0.61%)
Apr 15, 2019 38.94 39.14 38.52 38.88 117,939 -0.09(-0.24%)
Apr 12, 2019 39.11 39.61 38.85 38.98 117,893 -0.07(-0.17%)
Apr 11, 2019 38.70 39.19 38.68 39.05 83,769 +0.54(+1.40%)
Apr 10, 2019 37.94 38.71 37.75 38.51 151,943 +0.66(+1.75%)
Apr 09, 2019 38.14 38.15 37.69 37.84 186,434 -0.30(-0.79%)
Apr 08, 2019 37.80 38.35 37.80 38.15 131,868 +0.29(+0.78%)
Apr 05, 2019 37.79 37.87 37.46 37.85 61,848 +0.10(+0.28%)
Apr 04, 2019 37.52 37.75 37.39 37.75 87,781 +0.33(+0.89%)
Apr 03, 2019 37.49 37.57 37.17 37.42 93,667 +0.11(+0.30%)
Apr 02, 2019 37.99 37.99 37.12 37.30 119,645 -0.74(-1.94%)
Apr 01, 2019 38.04 38.36 37.89 38.04 186,533 +0.09(+0.25%)
Mar 29, 2019 38.23 38.23 37.60 37.95 195,573 -0.18(-0.47%)
Mar 28, 2019 37.79 38.40 37.74 38.13 137,966 +0.45(+1.18%)
Mar 27, 2019 37.67 37.99 37.29 37.68 204,610 -0.05(-0.13%)
Mar 26, 2019 37.76 38.13 37.44 37.73 120,784 +0.10(+0.28%)
Mar 25, 2019 36.81 39.14 36.65 37.62 174,482 +0.83(+2.27%)
Mar 22, 2019 37.64 37.77 36.73 36.79 166,337 -0.99(-2.61%)
Mar 21, 2019 37.12 37.90 37.12 37.78 208,577 +0.63(+1.71%)
Mar 20, 2019 37.55 37.60 36.72 37.14 245,294 -0.47(-1.26%)
Mar 19, 2019 38.49 38.49 37.60 37.61 128,502 -0.79(-2.05%)
Mar 18, 2019 38.41 38.54 38.12 38.40 229,967 -0.02(-0.05%)
Mar 15, 2019 38.91 39.17 38.39 38.42 301,434 -0.39(-1.00%)
Mar 14, 2019 38.93 39.13 38.62 38.81 165,149 -0.08(-0.19%)
Mar 13, 2019 39.13 39.42 38.69 38.88 171,786 -0.20(-0.51%)
Mar 12, 2019 40.27 40.27 38.88 39.08 344,622 -1.14(-2.83%)
Mar 11, 2019 39.41 40.35 39.33 40.22 211,329 +0.90(+2.29%)
Mar 08, 2019 39.16 39.35 38.47 39.32 95,728 +0.03(+0.07%)
Mar 07, 2019 39.61 39.68 39.12 39.29 124,698 -0.41(-1.03%)
Mar 06, 2019 40.06 40.29 39.40 39.70 143,465 -0.36(-0.90%)
Mar 05, 2019 40.19 40.50 40.04 40.06 158,652 -0.15(-0.38%)
Mar 04, 2019 40.80 40.97 39.96 40.21 260,633 -0.50(-1.23%)
Mar 01, 2019 40.30 40.76 40.09 40.71 256,789 +0.70(+1.75%)
Feb 28, 2019 39.54 40.46 39.49 40.01 253,605 +0.55(+1.39%)
Feb 27, 2019 39.52 39.90 39.25 39.46 250,378 -0.08(-0.21%)
Feb 26, 2019 39.28 39.77 38.91 39.55 317,543 +0.28(+0.72%)
Feb 25, 2019 39.95 40.05 38.98 39.27 284,138 -0.74(-1.84%)
Feb 22, 2019 39.43 40.01 38.93 40.00 338,491 +0.93(+2.37%)
Feb 21, 2019 38.77 39.62 38.44 39.08 383,521 +0.63(+1.64%)
Feb 20, 2019 37.43 38.86 37.40 38.44 373,494 +1.08(+2.88%)
Feb 19, 2019 37.76 38.10 36.90 37.37 394,615 -0.51(-1.35%)
Feb 15, 2019 38.46 39.44 37.72 37.88 749,343 -0.48(-1.25%)
Feb 14, 2019 37.54 38.45 37.54 38.36 484,324 +0.72(+1.91%)
Feb 13, 2019 37.79 37.97 37.18 37.64 270,659 -0.07(-0.18%)
Feb 12, 2019 36.92 38.07 36.92 37.71 324,272 +0.86(+2.33%)
Feb 11, 2019 37.56 37.59 36.57 36.85 410,595 -0.56(-1.49%)
Feb 08, 2019 36.82 37.66 36.75 37.41 197,586 +0.60(+1.64%)
Feb 07, 2019 36.38 36.92 35.97 36.80 332,188 -0.01(-0.03%)
Feb 06, 2019 38.43 38.85 36.76 36.81 297,885 -1.64(-4.27%)
Feb 05, 2019 38.04 38.95 37.58 38.45 1,464,349 +0.02(+0.05%)
Feb 04, 2019 38.72 38.89 38.04 38.44 228,920 -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.