Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.79 40.92 39.65 39.91 22,901,788 +0.13(+0.33%)
Apr 29, 2019 38.63 39.97 38.63 39.78 19,672,120 +1.11(+2.87%)
Apr 26, 2019 38.59 39.34 38.18 38.67 15,270,400 +0.19(+0.49%)
Apr 25, 2019 39.26 40.13 38.19 38.48 26,018,228 -0.81(-2.06%)
Apr 24, 2019 39.86 39.95 38.80 39.29 30,245,996 -0.48(-1.21%)
Apr 23, 2019 36.93 40.53 36.91 39.77 104,215,440 +5.38(+15.64%)
Apr 22, 2019 34.40 34.62 33.82 34.39 19,676,434 -0.01(-0.03%)
Apr 18, 2019 34.67 34.86 34.32 34.40 9,806,100 -0.08(-0.23%)
Apr 17, 2019 34.73 34.90 34.20 34.48 9,019,249 +0.02(+0.06%)
Apr 16, 2019 34.84 34.99 34.23 34.46 9,387,176 -0.25(-0.72%)
Apr 15, 2019 34.38 35.03 34.34 34.71 10,243,409 +0.34(+0.99%)
Apr 12, 2019 34.67 34.83 34.11 34.37 12,713,800 -0.21(-0.61%)
Apr 11, 2019 34.75 34.87 34.41 34.58 10,981,362 -0.17(-0.49%)
Apr 10, 2019 35.26 35.27 34.51 34.75 11,645,920 -0.39(-1.11%)
Apr 09, 2019 34.84 35.39 34.81 35.14 13,880,366 +0.28(+0.80%)
Apr 08, 2019 34.79 35.06 34.51 34.86 10,646,982 +0.14(+0.40%)
Apr 05, 2019 34.55 34.80 34.37 34.72 9,571,600 +0.30(+0.87%)
Apr 04, 2019 34.70 35.14 33.90 34.42 14,597,953 +0.04(+0.12%)
Apr 03, 2019 34.00 34.76 33.81 34.38 18,034,222 +0.63(+1.87%)
Apr 02, 2019 33.44 33.89 33.23 33.75 11,628,485 +0.31(+0.93%)
Apr 01, 2019 33.16 33.68 32.70 33.44 12,494,999 +0.56(+1.70%)
Mar 29, 2019 33.10 33.24 32.47 32.88 13,529,200 +0.01(+0.03%)
Mar 28, 2019 32.29 32.93 31.73 32.87 17,739,866 +0.59(+1.83%)
Mar 27, 2019 32.93 33.45 31.95 32.28 13,660,869 -0.78(-2.36%)
Mar 26, 2019 32.92 33.86 32.92 33.06 17,248,676 +0.47(+1.44%)
Mar 25, 2019 32.83 33.30 32.28 32.59 15,270,700 -0.43(-1.30%)
Mar 22, 2019 32.50 34.21 32.34 33.02 28,034,600 +0.41(+1.26%)
Mar 21, 2019 32.31 32.69 32.03 32.61 13,343,958 +0.04(+0.12%)
Mar 20, 2019 31.24 32.65 31.16 32.57 22,364,458 +1.30(+4.16%)
Mar 19, 2019 31.15 31.50 30.88 31.27 15,556,923 +0.19(+0.61%)
Mar 18, 2019 31.25 31.58 30.84 31.08 11,577,182 -0.14(-0.45%)
Mar 15, 2019 31.04 31.41 30.71 31.22 17,522,700 +0.19(+0.61%)
Mar 14, 2019 31.28 31.55 30.94 31.03 12,081,654 -0.27(-0.86%)
Mar 13, 2019 31.31 31.48 31.04 31.30 10,199,337 +0.14(+0.45%)
Mar 12, 2019 31.15 31.41 30.89 31.16 12,319,034 +0.29(+0.94%)
Mar 11, 2019 30.24 30.91 30.24 30.87 16,006,227 +0.83(+2.76%)
Mar 08, 2019 29.64 30.21 29.41 30.04 11,964,300 -0.08(-0.27%)
Mar 07, 2019 30.76 30.84 30.01 30.12 15,772,333 -0.68(-2.21%)
Mar 06, 2019 30.94 31.34 30.58 30.80 10,933,384 -0.23(-0.74%)
Mar 05, 2019 30.50 31.23 30.39 31.03 13,046,459 +0.53(+1.74%)
Mar 04, 2019 30.78 31.26 30.07 30.50 15,910,347 -0.12(-0.39%)
Mar 01, 2019 31.17 31.19 30.28 30.62 12,360,700 -0.16(-0.52%)
Feb 28, 2019 30.25 30.79 30.01 30.78 14,752,975 +0.37(+1.22%)
Feb 27, 2019 30.95 31.00 29.90 30.41 24,600,016 -0.60(-1.93%)
Feb 26, 2019 31.89 31.96 30.99 31.01 17,498,850 -0.98(-3.06%)
Feb 25, 2019 31.99 32.71 31.88 31.99 14,837,314 +0.28(+0.88%)
Feb 22, 2019 30.81 31.73 30.81 31.71 15,413,400 +0.95(+3.09%)
Feb 21, 2019 31.36 31.48 30.60 30.76 13,933,216 -0.61(-1.94%)
Feb 20, 2019 31.71 31.93 31.21 31.37 16,843,040 -0.28(-0.88%)
Feb 19, 2019 31.23 32.11 31.15 31.65 14,365,490 +0.42(+1.34%)
Feb 15, 2019 31.20 31.80 30.97 31.23 17,591,500 +0.27(+0.87%)
Feb 14, 2019 30.86 31.28 30.60 30.96 15,293,716 -0.16(-0.51%)
Feb 13, 2019 30.57 31.84 30.55 31.12 29,633,980 +0.73(+2.40%)
Feb 12, 2019 30.44 30.80 30.23 30.39 20,235,652 +0.16(+0.53%)
Feb 11, 2019 30.17 30.44 29.66 30.23 28,817,948 +0.22(+0.73%)
Feb 08, 2019 30.47 30.74 29.42 30.01 40,669,700 -0.79(-2.56%)
Feb 07, 2019 31.17 31.73 30.31 30.80 69,682,992 -3.36(-9.84%)
Feb 06, 2019 35.05 35.25 33.75 34.16 33,702,136 -0.21(-0.61%)
Feb 05, 2019 34.29 34.57 33.92 34.37 17,555,716 +0.43(+1.27%)
Feb 04, 2019 33.34 34.18 33.24 33.94 14,217,837 +0.75(+2.26%)
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.