Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 37.82 37.82 36.59 36.82 39,187 -1.01(-2.67%)
Apr 29, 2019 37.33 38.00 37.31 37.83 22,851 +0.50(+1.34%)
Apr 26, 2019 35.83 37.69 35.83 37.33 34,200 +1.64(+4.60%)
Apr 25, 2019 37.58 37.58 35.59 35.69 98,784 -1.93(-5.13%)
Apr 24, 2019 38.12 38.12 37.34 37.62 37,644 -0.50(-1.31%)
Apr 23, 2019 38.00 38.62 38.00 38.12 32,644 +0.20(+0.53%)
Apr 22, 2019 38.19 38.36 37.54 37.92 29,198 -0.07(-0.18%)
Apr 18, 2019 37.49 38.00 37.34 37.99 21,100 +0.35(+0.93%)
Apr 17, 2019 38.00 38.11 37.53 37.64 31,292 -0.23(-0.61%)
Apr 16, 2019 37.72 38.05 37.47 37.87 30,592 +0.32(+0.85%)
Apr 15, 2019 38.18 38.18 36.86 37.55 17,960 -0.55(-1.44%)
Apr 12, 2019 38.40 38.50 38.08 38.10 12,800 -0.06(-0.16%)
Apr 11, 2019 38.43 38.49 38.05 38.16 23,075 -0.19(-0.50%)
Apr 10, 2019 37.67 38.43 37.51 38.35 68,727 +0.75(+1.99%)
Apr 09, 2019 38.12 38.12 37.35 37.60 39,662 -0.45(-1.18%)
Apr 08, 2019 37.61 38.19 35.97 38.05 65,320 +0.44(+1.17%)
Apr 05, 2019 36.97 37.71 36.74 37.61 139,700 +0.74(+2.01%)
Apr 04, 2019 36.53 36.88 35.95 36.87 40,403 +0.42(+1.15%)
Apr 03, 2019 36.70 36.80 36.40 36.45 39,135 -0.15(-0.41%)
Apr 02, 2019 36.51 36.81 36.24 36.60 67,145 +0.09(+0.25%)
Apr 01, 2019 36.22 36.60 36.20 36.51 72,606 +0.46(+1.28%)
Mar 29, 2019 36.00 36.12 35.75 36.05 46,300 +0.06(+0.17%)
Mar 28, 2019 36.07 36.32 35.86 35.99 55,931 +0.02(+0.06%)
Mar 27, 2019 36.00 36.26 35.71 35.97 53,077 -0.07(-0.19%)
Mar 26, 2019 36.50 36.69 35.70 36.04 39,891 -0.56(-1.53%)
Mar 25, 2019 36.89 36.95 36.16 36.60 21,154 -0.30(-0.81%)
Mar 22, 2019 37.87 37.87 36.75 36.90 34,300 -1.24(-3.25%)
Mar 21, 2019 37.84 38.61 37.78 38.14 29,390 +0.17(+0.45%)
Mar 20, 2019 37.86 38.53 35.16 37.97 50,536 -0.27(-0.71%)
Mar 19, 2019 38.46 38.65 38.11 38.24 26,602 -0.38(-0.98%)
Mar 18, 2019 38.46 38.89 38.33 38.62 30,202 +0.20(+0.52%)
Mar 15, 2019 38.93 39.10 38.29 38.42 83,000 -0.41(-1.06%)
Mar 14, 2019 38.74 39.00 38.55 38.83 43,899 +0.07(+0.18%)
Mar 13, 2019 39.00 39.01 38.50 38.76 32,704 -0.24(-0.62%)
Mar 12, 2019 39.45 39.70 38.76 39.00 29,275 -0.44(-1.12%)
Mar 11, 2019 38.67 39.64 38.40 39.44 21,498 +1.03(+2.68%)
Mar 08, 2019 38.38 38.75 38.05 38.41 18,700 -0.15(-0.39%)
Mar 07, 2019 38.63 38.92 38.06 38.56 72,352 -0.06(-0.16%)
Mar 06, 2019 39.83 40.26 38.61 38.62 50,405 -1.10(-2.77%)
Mar 05, 2019 40.78 40.80 39.40 39.72 70,990 -1.05(-2.58%)
Mar 04, 2019 40.94 41.15 40.31 40.77 60,222 -0.08(-0.20%)
Mar 01, 2019 41.10 41.25 40.50 40.85 76,300 -0.06(-0.15%)
Feb 28, 2019 41.01 41.10 40.60 40.91 54,220 -0.16(-0.39%)
Feb 27, 2019 41.21 41.49 40.84 41.07 22,061 -0.26(-0.63%)
Feb 26, 2019 41.25 41.63 41.13 41.33 24,405 +0.18(+0.44%)
Feb 25, 2019 40.89 41.27 40.85 41.15 37,653 +0.36(+0.88%)
Feb 22, 2019 39.76 40.83 39.76 40.79 36,800 +1.04(+2.62%)
Feb 21, 2019 39.81 40.22 39.34 39.75 24,529 -0.05(-0.13%)
Feb 20, 2019 40.44 40.58 39.79 39.80 28,317 -0.39(-0.97%)
Feb 19, 2019 39.18 41.15 39.18 40.19 45,292 +0.86(+2.19%)
Feb 15, 2019 38.69 39.35 38.58 39.33 41,200 +0.80(+2.08%)
Feb 14, 2019 38.44 39.58 38.34 38.53 29,116 -0.06(-0.16%)
Feb 13, 2019 38.72 38.73 38.20 38.59 35,998 +0.24(+0.63%)
Feb 12, 2019 38.95 39.18 38.01 38.35 59,692 -0.45(-1.16%)
Feb 11, 2019 38.15 39.05 37.85 38.80 163,808 +0.66(+1.73%)
Feb 08, 2019 37.41 38.23 37.41 38.14 38,400 +0.62(+1.65%)
Feb 07, 2019 37.38 37.59 37.25 37.52 35,450 +0.03(+0.08%)
Feb 06, 2019 37.36 37.58 37.25 37.49 67,094 +0.12(+0.32%)
Feb 05, 2019 37.49 37.57 37.23 37.37 42,333 -0.13(-0.35%)
Feb 04, 2019 37.30 37.89 37.29 37.50 44,189 +0.21(+0.56%)
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.