Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.47 45.95 44.10 45.66 1,585,819 +1.19(+2.68%)
Apr 29, 2019 45.20 45.46 44.28 44.47 1,492,027 -0.67(-1.48%)
Apr 26, 2019 44.98 45.42 44.46 45.14 815,700 -0.61(-1.33%)
Apr 25, 2019 47.29 47.43 45.43 45.75 760,613 -1.77(-3.72%)
Apr 24, 2019 46.16 47.75 46.16 47.52 420,963 +0.52(+1.11%)
Apr 23, 2019 46.61 47.80 46.38 47.00 508,712 +0.51(+1.10%)
Apr 22, 2019 46.95 46.95 46.15 46.49 348,047 -0.21(-0.45%)
Apr 18, 2019 46.71 47.36 46.18 46.70 405,000 -0.22(-0.47%)
Apr 17, 2019 47.90 48.07 46.60 46.92 459,878 -0.64(-1.35%)
Apr 16, 2019 47.59 48.21 47.44 47.56 734,304 +0.32(+0.68%)
Apr 15, 2019 47.00 47.86 46.85 47.24 702,167 +0.38(+0.81%)
Apr 12, 2019 46.54 47.09 45.70 46.86 897,900 +1.07(+2.34%)
Apr 11, 2019 46.00 46.15 45.34 45.79 475,304 -0.20(-0.43%)
Apr 10, 2019 45.12 46.16 45.03 45.99 277,902 +0.84(+1.86%)
Apr 09, 2019 45.43 45.70 45.05 45.15 213,757 -0.33(-0.73%)
Apr 08, 2019 45.46 45.48 44.65 45.48 281,381 -0.16(-0.35%)
Apr 05, 2019 45.68 46.05 45.40 45.64 367,300 +0.26(+0.57%)
Apr 04, 2019 45.56 46.20 45.06 45.38 531,780 -0.09(-0.20%)
Apr 03, 2019 45.46 46.24 45.22 45.47 780,690 +0.67(+1.50%)
Apr 02, 2019 45.07 45.29 44.37 44.80 446,539 -0.14(-0.31%)
Apr 01, 2019 44.00 45.26 43.81 44.94 616,553 +1.20(+2.74%)
Mar 29, 2019 44.02 44.24 43.45 43.74 580,200 -0.17(-0.39%)
Mar 28, 2019 43.66 44.58 43.46 43.91 293,032 +0.55(+1.27%)
Mar 27, 2019 43.76 44.03 42.61 43.36 459,067 -0.71(-1.61%)
Mar 26, 2019 43.38 44.09 43.34 44.07 672,008 +1.03(+2.39%)
Mar 25, 2019 42.71 43.45 42.44 43.04 273,319 +0.04(+0.09%)
Mar 22, 2019 43.87 44.23 42.60 43.00 559,300 -1.28(-2.89%)
Mar 21, 2019 43.63 44.55 43.62 44.28 389,192 +0.63(+1.44%)
Mar 20, 2019 43.88 44.41 42.99 43.65 424,827 -0.23(-0.52%)
Mar 19, 2019 44.15 44.17 43.47 43.88 313,017 +0.04(+0.09%)
Mar 18, 2019 44.45 44.61 43.31 43.84 388,392 -0.44(-0.99%)
Mar 15, 2019 44.02 45.08 43.68 44.28 672,800 +0.60(+1.37%)
Mar 14, 2019 43.74 44.21 43.53 43.68 252,145 -0.20(-0.46%)
Mar 13, 2019 43.80 44.18 43.50 43.88 338,592 +0.28(+0.64%)
Mar 12, 2019 44.00 44.08 43.30 43.60 248,315 -0.33(-0.75%)
Mar 11, 2019 42.52 44.20 42.52 43.93 1,145,121 +1.69(+4.00%)
Mar 08, 2019 42.05 42.92 41.75 42.24 462,100 -0.35(-0.82%)
Mar 07, 2019 42.04 42.68 41.55 42.59 647,713 +0.42(+1.00%)
Mar 06, 2019 43.12 43.35 42.16 42.17 1,034,697 -0.76(-1.77%)
Mar 05, 2019 43.72 43.76 42.89 42.93 598,113 -0.79(-1.81%)
Mar 04, 2019 44.81 44.95 43.21 43.72 595,070 -0.79(-1.77%)
Mar 01, 2019 43.22 44.70 42.94 44.51 1,204,600 +1.29(+2.98%)
Feb 28, 2019 42.66 43.85 42.17 43.22 886,965 +0.34(+0.79%)
Feb 27, 2019 43.65 43.96 42.75 42.88 978,209 -1.06(-2.41%)
Feb 26, 2019 44.10 44.83 43.77 43.94 516,109 -0.40(-0.90%)
Feb 25, 2019 44.18 44.88 43.90 44.34 1,104,089 +0.58(+1.33%)
Feb 22, 2019 43.26 43.78 42.67 43.76 605,200 +0.88(+2.05%)
Feb 21, 2019 42.70 43.04 42.12 42.88 493,388 +0.39(+0.92%)
Feb 20, 2019 42.70 43.07 42.25 42.49 647,346 +0.14(+0.33%)
Feb 19, 2019 41.73 42.46 41.50 42.35 593,935 +0.53(+1.27%)
Feb 15, 2019 41.74 41.86 41.22 41.82 426,300 +0.41(+0.99%)
Feb 14, 2019 40.71 41.61 40.50 41.41 771,541 +0.46(+1.12%)
Feb 13, 2019 40.80 41.45 40.30 40.95 1,031,340 +0.26(+0.64%)
Feb 12, 2019 40.13 40.79 39.68 40.69 602,056 +0.71(+1.78%)
Feb 11, 2019 39.17 40.00 38.87 39.98 631,324 +0.88(+2.25%)
Feb 08, 2019 38.11 39.33 38.11 39.10 465,200 +0.42(+1.09%)
Feb 07, 2019 39.28 39.92 38.35 38.68 468,774 -1.18(-2.96%)
Feb 06, 2019 39.64 40.23 39.54 39.86 566,246 +0.44(+1.12%)
Feb 05, 2019 40.00 40.30 39.41 39.42 440,369 -0.53(-1.33%)
Feb 04, 2019 40.00 40.07 39.31 39.95 484,615 -0.02(-0.05%)
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.