Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 40.29 40.73 40.17 40.55 90,736 +0.27(+0.67%)
Apr 29, 2019 40.34 40.76 39.54 40.28 128,281 -0.22(-0.54%)
Apr 26, 2019 38.98 40.67 38.97 40.50 96,600 +1.37(+3.50%)
Apr 25, 2019 39.19 39.47 38.30 39.13 132,380 -0.08(-0.20%)
Apr 24, 2019 40.18 40.33 39.12 39.21 210,023 -0.95(-2.37%)
Apr 23, 2019 39.43 40.91 39.07 40.16 132,529 +0.88(+2.24%)
Apr 22, 2019 38.84 39.37 38.61 39.28 109,766 +0.31(+0.80%)
Apr 18, 2019 38.50 39.75 38.44 38.97 160,900 +0.47(+1.22%)
Apr 17, 2019 38.71 38.90 37.16 38.50 225,805 +2.52(+7.00%)
Apr 16, 2019 38.01 40.36 35.81 35.98 296,635 -3.02(-7.74%)
Apr 15, 2019 33.00 40.63 30.68 39.00 789,116 +9.26(+31.14%)
Apr 12, 2019 29.95 30.21 29.72 29.74 83,500 +0.03(+0.10%)
Apr 11, 2019 29.65 29.91 29.51 29.71 99,297 +0.06(+0.20%)
Apr 10, 2019 28.96 29.83 28.96 29.65 79,885 +0.78(+2.70%)
Apr 09, 2019 28.90 29.02 28.67 28.87 105,473 -0.18(-0.62%)
Apr 08, 2019 28.68 29.11 28.62 29.05 62,938 +0.33(+1.15%)
Apr 05, 2019 28.37 28.94 28.36 28.72 83,800 +0.26(+0.91%)
Apr 04, 2019 28.34 28.74 28.27 28.46 69,194 +0.17(+0.60%)
Apr 03, 2019 27.74 28.53 27.60 28.29 126,626 +0.69(+2.50%)
Apr 02, 2019 27.13 27.65 26.92 27.60 122,911 +0.16(+0.58%)
Apr 01, 2019 26.79 27.72 26.71 27.44 138,362 +0.85(+3.20%)
Mar 29, 2019 26.62 26.93 26.44 26.59 85,500 +0.18(+0.68%)
Mar 28, 2019 26.72 26.90 26.06 26.41 64,508 -0.25(-0.94%)
Mar 27, 2019 26.67 27.00 26.46 26.66 51,611 -0.07(-0.26%)
Mar 26, 2019 26.28 26.85 26.28 26.73 50,539 +0.67(+2.57%)
Mar 25, 2019 26.18 26.29 25.63 26.06 62,530 +0.01(+0.04%)
Mar 22, 2019 27.36 27.50 25.84 26.05 104,100 -1.49(-5.41%)
Mar 21, 2019 26.78 27.84 26.78 27.54 55,737 +0.65(+2.42%)
Mar 20, 2019 26.85 27.36 26.52 26.89 67,661 -0.05(-0.19%)
Mar 19, 2019 27.10 27.46 26.87 26.94 82,010 -0.04(-0.15%)
Mar 18, 2019 26.59 27.16 26.27 26.98 87,390 +0.37(+1.39%)
Mar 15, 2019 26.77 27.08 26.51 26.61 132,900 -0.06(-0.22%)
Mar 14, 2019 27.49 27.49 26.61 26.67 61,557 -0.83(-3.02%)
Mar 13, 2019 27.68 28.03 27.42 27.50 39,561 -0.10(-0.36%)
Mar 12, 2019 27.73 27.95 27.48 27.60 55,966 -0.11(-0.40%)
Mar 11, 2019 27.50 27.84 27.12 27.71 44,971 +0.35(+1.28%)
Mar 08, 2019 26.91 27.54 26.84 27.36 59,000 +0.24(+0.88%)
Mar 07, 2019 27.09 27.42 26.73 27.12 43,473 -0.05(-0.18%)
Mar 06, 2019 27.12 27.28 27.01 27.17 62,438 +0.18(+0.67%)
Mar 05, 2019 27.73 27.73 26.74 26.99 43,420 -0.75(-2.70%)
Mar 04, 2019 28.22 28.44 27.70 27.74 71,690 -0.58(-2.05%)
Mar 01, 2019 27.22 28.39 26.81 28.32 115,400 +1.36(+5.04%)
Feb 28, 2019 27.29 27.46 26.59 26.96 86,660 -0.32(-1.17%)
Feb 27, 2019 28.50 28.79 26.72 27.28 76,074 -0.67(-2.40%)
Feb 26, 2019 28.08 28.36 27.54 27.95 85,908 -0.20(-0.71%)
Feb 25, 2019 28.12 28.53 28.03 28.15 48,625 +0.23(+0.82%)
Feb 22, 2019 28.56 28.56 27.65 27.92 52,000 -0.45(-1.59%)
Feb 21, 2019 28.17 28.70 28.09 28.37 55,166 +0.18(+0.64%)
Feb 20, 2019 28.09 28.35 27.88 28.19 54,367 +0.08(+0.28%)
Feb 19, 2019 28.10 28.16 27.80 28.11 42,066 +0.08(+0.29%)
Feb 15, 2019 27.33 28.14 27.25 28.03 80,300 +0.84(+3.09%)
Feb 14, 2019 26.60 27.46 26.42 27.19 102,964 +0.53(+1.99%)
Feb 13, 2019 26.11 27.00 26.11 26.66 47,102 +0.59(+2.26%)
Feb 12, 2019 25.47 26.10 25.42 26.07 59,342 +0.79(+3.12%)
Feb 11, 2019 25.22 25.29 24.96 25.28 34,794 +0.14(+0.56%)
Feb 08, 2019 24.98 25.23 24.90 25.14 23,600 -0.04(-0.16%)
Feb 07, 2019 25.45 25.55 24.66 25.18 27,147 -0.45(-1.76%)
Feb 06, 2019 26.03 26.03 25.54 25.63 34,322 -0.40(-1.54%)
Feb 05, 2019 25.79 26.13 25.70 26.03 34,199 +0.22(+0.85%)
Feb 04, 2019 25.31 25.89 25.28 25.81 37,526 +0.53(+2.10%)
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.