Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.63 38.64 37.92 38.36 1,831,465 -0.26(-0.67%)
Apr 29, 2019 38.33 38.74 38.10 38.62 1,166,687 +0.40(+1.05%)
Apr 26, 2019 39.15 39.22 38.10 38.22 1,513,100 -0.84(-2.15%)
Apr 25, 2019 39.84 39.95 38.66 39.06 2,215,538 -0.98(-2.45%)
Apr 24, 2019 39.91 40.76 39.74 40.04 2,276,711 +0.17(+0.43%)
Apr 23, 2019 39.11 39.99 39.00 39.87 2,986,726 +1.14(+2.94%)
Apr 22, 2019 38.13 38.84 38.13 38.73 1,873,262 +0.55(+1.44%)
Apr 18, 2019 38.20 38.46 37.89 38.18 1,720,400 -0.06(-0.16%)
Apr 17, 2019 39.11 39.21 38.20 38.24 2,568,390 -0.46(-1.19%)
Apr 16, 2019 38.65 39.02 38.50 38.70 2,678,703 +0.30(+0.78%)
Apr 15, 2019 38.79 39.48 38.32 38.40 3,027,005 +0.41(+1.08%)
Apr 12, 2019 37.40 37.99 36.78 37.99 2,664,600 +0.91(+2.45%)
Apr 11, 2019 37.44 37.44 36.88 37.08 2,565,316 -0.27(-0.72%)
Apr 10, 2019 37.46 37.83 37.27 37.35 1,443,492 -0.02(-0.05%)
Apr 09, 2019 37.00 37.55 36.64 37.37 2,080,487 +0.13(+0.35%)
Apr 08, 2019 37.20 37.40 36.75 37.24 1,619,761 -0.07(-0.19%)
Apr 05, 2019 37.50 37.73 37.21 37.31 2,026,400 -0.18(-0.48%)
Apr 04, 2019 38.19 38.38 37.31 37.49 2,016,386 -0.63(-1.65%)
Apr 03, 2019 38.33 38.40 37.97 38.12 2,045,320 +0.20(+0.53%)
Apr 02, 2019 37.88 38.24 37.66 37.92 2,144,597 +0.15(+0.40%)
Apr 01, 2019 37.62 37.98 37.39 37.77 2,099,238 +0.43(+1.15%)
Mar 29, 2019 37.45 37.98 37.04 37.34 2,585,300 +0.27(+0.73%)
Mar 28, 2019 37.15 37.66 36.97 37.07 1,479,567 -0.08(-0.22%)
Mar 27, 2019 37.30 37.55 36.63 37.15 1,891,226 -0.15(-0.40%)
Mar 26, 2019 37.56 37.89 37.12 37.30 2,436,795 +0.01(+0.03%)
Mar 25, 2019 37.03 37.38 36.71 37.29 4,246,455 +0.23(+0.62%)
Mar 22, 2019 38.26 38.46 37.02 37.06 2,095,900 -1.47(-3.82%)
Mar 21, 2019 37.92 38.69 37.90 38.53 2,212,659 +0.61(+1.61%)
Mar 20, 2019 39.20 39.20 37.30 37.92 3,586,673 -1.24(-3.17%)
Mar 19, 2019 39.34 39.56 39.03 39.16 1,874,624 +0.04(+0.10%)
Mar 18, 2019 39.42 39.71 38.78 39.12 2,722,804 -0.31(-0.79%)
Mar 15, 2019 39.31 39.73 39.24 39.43 3,135,000 +0.16(+0.41%)
Mar 14, 2019 39.35 39.68 39.17 39.27 2,428,410 -0.16(-0.41%)
Mar 13, 2019 39.93 40.00 39.28 39.43 2,866,892 -0.36(-0.90%)
Mar 12, 2019 40.25 40.37 39.65 39.79 2,440,643 -0.44(-1.09%)
Mar 11, 2019 39.05 40.26 39.02 40.23 2,711,511 +1.22(+3.13%)
Mar 08, 2019 38.04 39.06 37.69 39.01 2,350,600 +0.32(+0.83%)
Mar 07, 2019 39.93 39.97 38.54 38.69 4,396,199 -1.28(-3.20%)
Mar 06, 2019 40.75 40.99 39.54 39.97 5,115,566 -0.74(-1.82%)
Mar 05, 2019 45.61 45.70 40.21 40.71 8,144,109 -2.09(-4.88%)
Mar 04, 2019 43.51 43.69 42.29 42.80 4,546,093 +0.04(+0.09%)
Mar 01, 2019 43.00 43.12 42.12 42.76 2,645,300 +0.10(+0.23%)
Feb 28, 2019 42.80 43.01 42.43 42.66 1,901,353 -0.24(-0.56%)
Feb 27, 2019 43.12 43.28 42.59 42.90 2,651,752 -0.19(-0.44%)
Feb 26, 2019 43.62 43.94 42.95 43.09 2,851,505 -0.59(-1.35%)
Feb 25, 2019 43.80 43.96 43.29 43.68 1,988,786 +0.11(+0.25%)
Feb 22, 2019 42.50 43.61 42.50 43.57 2,772,700 +1.22(+2.88%)
Feb 21, 2019 42.25 42.61 42.06 42.35 1,787,658 +0.14(+0.33%)
Feb 20, 2019 41.79 42.60 41.61 42.21 2,560,849 +0.42(+1.01%)
Feb 19, 2019 40.65 42.61 40.65 41.79 4,276,460 +1.58(+3.93%)
Feb 15, 2019 39.97 40.31 39.73 40.21 1,918,400 +0.50(+1.26%)
Feb 14, 2019 39.05 40.04 38.93 39.71 1,767,813 +0.61(+1.56%)
Feb 13, 2019 39.00 39.37 38.87 39.10 1,435,539 +0.26(+0.67%)
Feb 12, 2019 38.89 39.16 38.43 38.84 1,881,725 +0.14(+0.36%)
Feb 11, 2019 38.20 38.84 37.90 38.70 2,199,269 +0.82(+2.16%)
Feb 08, 2019 37.14 37.98 37.09 37.88 1,325,100 +0.60(+1.61%)
Feb 07, 2019 37.57 37.91 37.02 37.28 1,521,270 -0.68(-1.79%)
Feb 06, 2019 37.93 38.15 37.67 37.96 1,775,948 +0.05(+0.13%)
Feb 05, 2019 38.05 38.14 37.60 37.91 1,567,438 -0.07(-0.18%)
Feb 04, 2019 38.15 38.32 37.75 37.98 1,867,079 -0.32(-0.84%)
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.