Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 34.59 34.92 32.79 33.60 1,276,892 -1.10(-3.17%)
Apr 29, 2019 34.00 35.05 33.71 34.70 543,020 +0.87(+2.57%)
Apr 26, 2019 33.50 33.94 32.99 33.83 871,700 +0.42(+1.26%)
Apr 25, 2019 33.13 34.05 32.70 33.41 239,663 +0.18(+0.54%)
Apr 24, 2019 33.41 33.62 32.25 33.23 186,799 -0.26(-0.78%)
Apr 23, 2019 31.68 33.88 31.43 33.49 318,363 +1.80(+5.68%)
Apr 22, 2019 31.65 32.03 30.75 31.69 355,128 -0.17(-0.53%)
Apr 18, 2019 32.60 33.05 31.09 31.86 401,200 -0.72(-2.21%)
Apr 17, 2019 35.69 35.69 32.55 32.58 651,340 -3.09(-8.66%)
Apr 16, 2019 35.70 35.99 35.05 35.67 249,945 +0.35(+0.99%)
Apr 15, 2019 36.17 36.55 34.69 35.32 381,932 -0.73(-2.02%)
Apr 12, 2019 36.43 36.62 35.59 36.05 655,900 -0.10(-0.28%)
Apr 11, 2019 37.42 37.42 35.88 36.15 313,747 -1.02(-2.74%)
Apr 10, 2019 37.07 37.58 36.72 37.17 368,301 +0.32(+0.87%)
Apr 09, 2019 38.50 38.50 36.69 36.85 399,949 -1.70(-4.41%)
Apr 08, 2019 39.86 40.25 38.50 38.55 274,974 -1.37(-3.43%)
Apr 05, 2019 40.96 41.93 39.70 39.92 479,300 -0.80(-1.96%)
Apr 04, 2019 41.08 41.62 39.71 40.72 316,724 -0.32(-0.78%)
Apr 03, 2019 40.14 41.20 40.01 41.04 537,201 +1.06(+2.65%)
Apr 02, 2019 40.00 40.59 39.60 39.98 385,823 +0.13(+0.33%)
Apr 01, 2019 40.26 41.38 39.56 39.85 570,217 +0.10(+0.25%)
Mar 29, 2019 39.16 41.81 38.76 39.75 700,300 +1.11(+2.87%)
Mar 28, 2019 36.05 38.68 35.88 38.64 453,481 +2.86(+7.99%)
Mar 27, 2019 37.77 38.00 35.74 35.78 249,156 -2.05(-5.42%)
Mar 26, 2019 36.99 37.84 36.54 37.83 193,242 +1.33(+3.64%)
Mar 25, 2019 37.38 37.88 36.40 36.50 478,109 -0.94(-2.51%)
Mar 22, 2019 39.57 40.05 37.34 37.44 365,600 -2.54(-6.35%)
Mar 21, 2019 38.75 40.23 38.57 39.98 292,607 +1.12(+2.88%)
Mar 20, 2019 39.12 39.78 38.43 38.86 423,981 -0.43(-1.09%)
Mar 19, 2019 39.39 39.99 39.04 39.29 229,240 +0.11(+0.28%)
Mar 18, 2019 38.40 39.97 38.10 39.18 335,944 +0.84(+2.19%)
Mar 15, 2019 39.09 39.46 38.08 38.34 731,300 -0.64(-1.64%)
Mar 14, 2019 40.10 41.14 38.91 38.98 653,530 -1.67(-4.11%)
Mar 13, 2019 39.66 40.73 39.55 40.65 272,721 +1.05(+2.65%)
Mar 12, 2019 37.20 39.76 37.12 39.60 328,027 +2.54(+6.85%)
Mar 11, 2019 36.60 37.09 35.81 37.06 517,903 +0.54(+1.48%)
Mar 08, 2019 36.59 36.91 35.94 36.52 301,300 -0.27(-0.73%)
Mar 07, 2019 36.71 37.47 36.02 36.79 338,332 +0.17(+0.46%)
Mar 06, 2019 39.12 39.16 36.27 36.62 489,399 -2.42(-6.20%)
Mar 05, 2019 38.79 40.13 38.63 39.04 311,534 +0.12(+0.31%)
Mar 04, 2019 38.26 38.98 37.60 38.92 396,281 +0.72(+1.88%)
Mar 01, 2019 36.35 38.20 35.86 38.20 470,700 +2.39(+6.67%)
Feb 28, 2019 36.21 36.80 35.68 35.81 544,641 -0.39(-1.08%)
Feb 27, 2019 36.81 36.95 34.86 36.20 653,856 -1.06(-2.84%)
Feb 26, 2019 41.03 41.97 35.02 37.26 1,390,932 -4.48(-10.73%)
Feb 25, 2019 39.42 41.87 39.42 41.74 582,365 +3.16(+8.19%)
Feb 22, 2019 38.17 38.88 37.83 38.58 253,800 +0.41(+1.07%)
Feb 21, 2019 39.28 39.28 37.66 38.17 262,365 -1.21(-3.07%)
Feb 20, 2019 40.51 40.51 38.72 39.38 187,661 -0.89(-2.21%)
Feb 19, 2019 40.45 41.35 39.83 40.27 222,810 -0.18(-0.44%)
Feb 15, 2019 39.72 40.69 39.23 40.45 333,400 +1.02(+2.59%)
Feb 14, 2019 39.06 39.58 38.51 39.43 185,907 +0.20(+0.51%)
Feb 13, 2019 39.56 39.82 38.88 39.23 255,041 -0.04(-0.10%)
Feb 12, 2019 38.84 39.98 38.25 39.27 308,920 +0.59(+1.53%)
Feb 11, 2019 38.74 39.16 37.60 38.68 333,804 +0.19(+0.49%)
Feb 08, 2019 37.52 39.08 37.22 38.49 218,000 +0.69(+1.83%)
Feb 07, 2019 38.20 38.75 37.12 37.80 232,159 -0.67(-1.74%)
Feb 06, 2019 38.32 38.99 37.49 38.47 160,852 +0.12(+0.31%)
Feb 05, 2019 38.74 39.73 37.76 38.35 214,969 -0.33(-0.85%)
Feb 04, 2019 37.64 38.98 37.52 38.68 295,911 +1.09(+2.90%)
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.