Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.07 44.61 44.00 44.59 4,748,763 +0.58(+1.33%)
Apr 29, 2019 43.99 44.34 43.95 44.00 2,896,124 +0.17(+0.38%)
Apr 26, 2019 43.73 44.27 43.07 43.84 3,224,278 +0.31(+0.71%)
Apr 25, 2019 43.05 43.55 43.00 43.53 3,321,267 +0.26(+0.59%)
Apr 24, 2019 43.20 43.38 43.08 43.27 2,753,338 -0.02(-0.04%)
Apr 23, 2019 43.06 43.61 42.92 43.29 3,948,942 +0.31(+0.72%)
Apr 22, 2019 43.08 43.25 42.88 42.98 2,524,231 -0.32(-0.74%)
Apr 18, 2019 43.35 43.59 43.15 43.30 4,826,813 -0.11(-0.24%)
Apr 17, 2019 44.04 44.04 43.30 43.40 3,498,704 -0.49(-1.11%)
Apr 16, 2019 43.40 43.91 43.23 43.89 3,758,733 +0.57(+1.31%)
Apr 15, 2019 43.86 43.93 43.18 43.32 4,868,772 -0.50(-1.13%)
Apr 12, 2019 44.07 44.07 43.43 43.82 4,080,515 +0.12(+0.28%)
Apr 11, 2019 43.69 43.86 43.50 43.69 3,556,013 +0.14(+0.33%)
Apr 10, 2019 43.30 43.58 43.19 43.55 2,817,188 +0.15(+0.35%)
Apr 09, 2019 43.42 43.54 43.22 43.40 3,482,290 -0.07(-0.16%)
Apr 08, 2019 43.47 43.61 43.29 43.47 3,732,701 +0.11(+0.24%)
Apr 05, 2019 43.34 43.42 43.20 43.37 3,558,954 +0.19(+0.45%)
Apr 04, 2019 43.23 43.41 43.07 43.17 2,853,252 +0.02(+0.04%)
Apr 03, 2019 43.85 43.85 42.73 43.15 6,202,385 -0.43(-0.99%)
Apr 02, 2019 44.06 44.11 43.57 43.59 4,101,618 -0.56(-1.26%)
Apr 01, 2019 44.53 44.66 44.04 44.15 4,594,418 -0.11(-0.24%)
Mar 29, 2019 44.25 44.29 43.97 44.25 4,599,930 +0.27(+0.60%)
Mar 28, 2019 44.16 44.36 43.74 43.99 2,240,916 -0.11(-0.24%)
Mar 27, 2019 44.08 44.27 43.92 44.09 2,620,145 -0.01(-0.02%)
Mar 26, 2019 44.17 44.37 43.81 44.10 2,500,174 +0.27(+0.63%)
Mar 25, 2019 43.81 44.01 43.61 43.83 2,535,561 +0.05(+0.12%)
Mar 22, 2019 43.94 44.24 43.74 43.77 4,063,906 -0.45(-1.02%)
Mar 21, 2019 43.59 44.29 43.49 44.23 3,480,823 +0.45(+1.03%)
Mar 20, 2019 44.30 44.52 43.71 43.77 3,396,785 -0.57(-1.28%)
Mar 19, 2019 44.69 44.84 44.24 44.34 2,766,671 -0.13(-0.30%)
Mar 18, 2019 44.35 44.62 44.21 44.47 3,197,710 +0.27(+0.60%)
Mar 15, 2019 43.80 44.38 43.80 44.21 7,734,607 +0.22(+0.50%)
Mar 14, 2019 43.68 43.99 43.61 43.99 2,685,503 +0.27(+0.63%)
Mar 13, 2019 43.61 43.91 43.53 43.71 2,690,710 +0.20(+0.47%)
Mar 12, 2019 43.52 43.68 43.35 43.51 2,859,310 +0.08(+0.18%)
Mar 11, 2019 43.18 43.45 43.05 43.43 2,526,696 +0.46(+1.07%)
Mar 08, 2019 42.79 43.04 42.64 42.97 2,872,428 -0.07(-0.16%)
Mar 07, 2019 43.19 43.33 42.85 43.04 3,341,675 -0.28(-0.65%)
Mar 06, 2019 43.45 43.69 43.30 43.32 2,471,605 -0.18(-0.41%)
Mar 05, 2019 43.47 43.66 43.21 43.50 2,750,152 +0.08(+0.18%)
Mar 04, 2019 43.55 44.00 43.14 43.42 3,019,729 -0.10(-0.22%)
Mar 01, 2019 43.73 43.88 43.43 43.52 3,460,088 +0.03(+0.06%)
Feb 28, 2019 43.37 43.85 43.27 43.49 5,017,049 +0.13(+0.31%)
Feb 27, 2019 43.21 43.76 42.96 43.36 3,144,529 +0.07(+0.16%)
Feb 26, 2019 43.26 43.61 43.23 43.29 2,579,436 -0.04(-0.10%)
Feb 25, 2019 43.33 43.62 43.21 43.33 3,409,342 +0.19(+0.43%)
Feb 22, 2019 43.38 43.42 43.03 43.15 3,302,919 -0.13(-0.31%)
Feb 21, 2019 43.50 43.57 43.10 43.28 4,405,271 -0.19(-0.45%)
Feb 20, 2019 43.37 43.56 43.27 43.47 3,352,736 +0.12(+0.27%)
Feb 19, 2019 43.30 43.53 43.28 43.36 3,279,793 -0.02(-0.04%)
Feb 15, 2019 43.11 43.46 43.09 43.38 3,840,551 +0.60(+1.40%)
Feb 14, 2019 42.80 43.07 42.65 42.78 2,760,579 -0.37(-0.86%)
Feb 13, 2019 43.18 43.44 42.98 43.15 2,391,480 +0.07(+0.16%)
Feb 12, 2019 42.68 43.19 42.61 43.08 2,902,004 +0.59(+1.39%)
Feb 11, 2019 42.52 42.57 42.10 42.49 3,753,009 +0.08(+0.19%)
Feb 08, 2019 42.42 42.60 41.97 42.41 3,000,843 -0.24(-0.56%)
Feb 07, 2019 42.34 42.74 42.15 42.65 3,169,149 +0.04(+0.10%)
Feb 06, 2019 42.38 42.74 42.30 42.60 4,206,123 +0.16(+0.37%)
Feb 05, 2019 42.22 42.50 42.08 42.44 3,815,727 +0.18(+0.42%)
Feb 04, 2019 42.39 42.39 41.88 42.27 4,695,014 +0.07(+0.17%)
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.