Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.80 36.85 35.97 36.50 276,252 -0.30(-0.82%)
Apr 29, 2019 36.63 37.05 36.63 36.80 131,207 +0.17(+0.46%)
Apr 26, 2019 36.17 36.81 36.07 36.63 173,700 +0.51(+1.41%)
Apr 25, 2019 36.69 36.69 35.78 36.12 163,445 -0.75(-2.03%)
Apr 24, 2019 36.94 37.13 36.72 36.87 213,785 -0.05(-0.14%)
Apr 23, 2019 36.77 37.18 36.52 36.92 223,280 +0.39(+1.07%)
Apr 22, 2019 36.83 36.97 36.42 36.53 131,083 -0.35(-0.95%)
Apr 18, 2019 36.98 37.14 36.78 36.88 171,000 -0.04(-0.11%)
Apr 17, 2019 37.08 37.25 36.76 36.92 139,341 -0.07(-0.19%)
Apr 16, 2019 37.04 37.14 36.86 36.99 192,413 +0.12(+0.33%)
Apr 15, 2019 36.74 37.11 36.61 36.87 302,052 +0.17(+0.46%)
Apr 12, 2019 36.53 36.87 36.50 36.70 276,900 +0.26(+0.71%)
Apr 11, 2019 35.66 36.46 35.42 36.44 235,406 +0.88(+2.47%)
Apr 10, 2019 35.16 35.73 35.08 35.56 218,915 +0.44(+1.25%)
Apr 09, 2019 35.48 35.48 34.80 35.12 273,028 -0.69(-1.93%)
Apr 08, 2019 35.53 35.81 35.36 35.81 102,961 +0.05(+0.14%)
Apr 05, 2019 35.91 35.98 35.50 35.76 176,200 +0.08(+0.22%)
Apr 04, 2019 35.53 36.00 35.47 35.68 135,832 +0.21(+0.59%)
Apr 03, 2019 35.75 35.93 35.19 35.47 250,072 +0.05(+0.14%)
Apr 02, 2019 35.23 35.57 35.03 35.42 179,151 +0.18(+0.51%)
Apr 01, 2019 35.10 35.53 35.01 35.24 168,021 +0.45(+1.29%)
Mar 29, 2019 34.87 34.95 34.61 34.79 243,000 +0.17(+0.49%)
Mar 28, 2019 34.58 34.89 34.21 34.62 186,867 +0.13(+0.38%)
Mar 27, 2019 34.03 34.70 33.82 34.49 199,372 +0.45(+1.32%)
Mar 26, 2019 34.17 34.46 33.83 34.04 140,622 +0.12(+0.35%)
Mar 25, 2019 33.75 34.29 33.75 33.92 150,937 +0.11(+0.33%)
Mar 22, 2019 35.25 35.25 33.79 33.81 205,300 -1.70(-4.79%)
Mar 21, 2019 34.98 35.74 34.76 35.51 154,649 +0.49(+1.40%)
Mar 20, 2019 35.25 35.53 34.59 35.02 208,350 -0.21(-0.60%)
Mar 19, 2019 35.43 35.73 35.08 35.23 170,335 -0.27(-0.76%)
Mar 18, 2019 35.01 35.55 34.98 35.50 144,472 +0.50(+1.43%)
Mar 15, 2019 35.14 35.50 34.94 35.00 370,400 -0.03(-0.09%)
Mar 14, 2019 35.43 35.48 34.99 35.03 132,680 -0.50(-1.41%)
Mar 13, 2019 35.60 35.74 35.27 35.53 148,332 +0.14(+0.40%)
Mar 12, 2019 35.82 35.90 35.29 35.39 213,305 -0.36(-1.01%)
Mar 11, 2019 35.28 35.83 35.27 35.75 261,642 +0.47(+1.33%)
Mar 08, 2019 35.19 35.29 34.76 35.28 200,300 -0.20(-0.56%)
Mar 07, 2019 35.91 35.91 35.28 35.48 297,185 -0.47(-1.31%)
Mar 06, 2019 36.56 36.59 35.83 35.95 202,199 -0.20(-0.55%)
Mar 05, 2019 36.34 36.37 35.88 36.15 319,857 -0.29(-0.80%)
Mar 04, 2019 36.48 36.60 36.13 36.44 262,828 -0.04(-0.11%)
Mar 01, 2019 36.67 36.86 35.99 36.48 233,300 +0.12(+0.33%)
Feb 28, 2019 36.81 36.81 36.31 36.36 347,607 -0.49(-1.33%)
Feb 27, 2019 36.60 36.91 36.38 36.85 176,892 +0.17(+0.46%)
Feb 26, 2019 36.78 36.95 36.66 36.68 228,257 -0.13(-0.35%)
Feb 25, 2019 37.53 38.22 36.80 36.81 293,525 -0.09(-0.24%)
Feb 22, 2019 36.55 36.90 36.12 36.90 516,000 +0.39(+1.07%)
Feb 21, 2019 36.98 37.02 35.72 36.51 455,891 -0.60(-1.62%)
Feb 20, 2019 37.73 37.90 36.95 37.11 655,541 -0.28(-0.75%)
Feb 19, 2019 35.75 37.76 35.54 37.39 755,721 +1.67(+4.68%)
Feb 15, 2019 34.86 36.79 34.20 35.72 808,300 +3.67(+11.45%)
Feb 14, 2019 31.87 32.43 31.63 32.05 237,634 +0.13(+0.41%)
Feb 13, 2019 31.35 32.09 31.27 31.92 279,671 +0.74(+2.37%)
Feb 12, 2019 30.97 31.38 30.91 31.18 193,488 +0.48(+1.56%)
Feb 11, 2019 30.54 30.71 30.17 30.70 291,844 +0.24(+0.79%)
Feb 08, 2019 30.23 30.54 29.97 30.46 173,500 +0.08(+0.26%)
Feb 07, 2019 30.71 30.71 30.09 30.38 166,889 -0.70(-2.25%)
Feb 06, 2019 30.97 31.33 30.92 31.08 226,249 +0.10(+0.32%)
Feb 05, 2019 30.52 31.03 30.52 30.98 189,493 +0.44(+1.44%)
Feb 04, 2019 30.04 30.71 29.82 30.54 193,592 +0.46(+1.53%)
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.