Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 41.30 41.48 41.09 41.35 21,688,676 +0.12(+0.29%)
Apr 29, 2019 40.97 41.67 40.96 41.23 19,803,252 +0.26(+0.65%)
Apr 26, 2019 40.59 40.98 40.49 40.96 15,261,455 +0.38(+0.95%)
Apr 25, 2019 40.29 40.96 40.07 40.58 26,977,274 +0.03(+0.06%)
Apr 24, 2019 40.20 40.73 40.17 40.55 20,874,342 +0.11(+0.27%)
Apr 23, 2019 40.32 40.52 40.10 40.44 19,240,198 +0.08(+0.19%)
Apr 22, 2019 40.49 40.57 40.23 40.37 18,700,214 -0.27(-0.67%)
Apr 18, 2019 40.52 40.89 40.25 40.64 26,244,800 +0.03(+0.06%)
Apr 17, 2019 40.96 40.96 40.08 40.61 29,430,408 -0.09(-0.21%)
Apr 16, 2019 40.04 40.89 40.03 40.70 29,517,578 +0.75(+1.88%)
Apr 15, 2019 39.18 40.20 39.00 39.95 40,921,044 +0.24(+0.60%)
Apr 12, 2019 40.79 41.70 39.34 39.71 82,271,648 -1.07(-2.62%)
Apr 11, 2019 40.97 41.22 40.47 40.78 39,397,676 -0.04(-0.10%)
Apr 10, 2019 41.07 41.16 40.49 40.82 36,267,660 -0.30(-0.73%)
Apr 09, 2019 41.58 41.60 41.01 41.12 26,813,054 -0.63(-1.51%)
Apr 08, 2019 41.55 41.94 41.49 41.75 22,098,480 +0.09(+0.20%)
Apr 05, 2019 42.07 42.20 41.51 41.66 27,788,108 -0.33(-0.79%)
Apr 04, 2019 41.81 42.43 41.75 42.00 22,548,672 +0.26(+0.63%)
Apr 03, 2019 41.40 41.74 41.07 41.73 35,551,784 +0.56(+1.35%)
Apr 02, 2019 41.49 41.75 40.96 41.18 41,434,040 -0.51(-1.23%)
Apr 01, 2019 41.37 41.77 41.14 41.69 49,189,980 +0.42(+1.01%)
Mar 29, 2019 42.54 42.54 40.83 41.27 62,742,500 -1.52(-3.55%)
Mar 28, 2019 41.62 42.04 41.30 42.79 18,591,520 +1.14(+2.73%)
Mar 27, 2019 41.80 42.02 41.38 41.66 19,800,114 -0.20(-0.49%)
Mar 26, 2019 41.44 41.89 41.35 41.86 19,890,886 +0.79(+1.93%)
Mar 25, 2019 41.36 41.76 40.87 41.07 20,168,202 -0.20(-0.48%)
Mar 22, 2019 42.07 42.25 41.00 41.26 32,753,110 -1.32(-3.11%)
Mar 21, 2019 42.69 42.83 42.00 42.59 28,253,316 -0.29(-0.68%)
Mar 20, 2019 43.72 44.05 42.96 42.88 24,155,446 -1.03(-2.35%)
Mar 19, 2019 44.77 44.77 43.85 43.91 23,312,072 -0.27(-0.62%)
Mar 18, 2019 43.42 44.48 43.42 44.18 27,913,910 +0.91(+2.11%)
Mar 15, 2019 42.89 43.39 42.71 43.27 53,992,868 +0.26(+0.62%)
Mar 14, 2019 42.77 43.38 42.65 43.01 23,603,562 +0.37(+0.86%)
Mar 13, 2019 42.60 42.78 42.37 42.64 25,339,992 +0.23(+0.54%)
Mar 12, 2019 42.52 42.75 42.31 42.41 21,424,304 -0.09(-0.22%)
Mar 11, 2019 42.71 42.79 42.39 42.50 22,796,790 -0.03(-0.08%)
Mar 08, 2019 42.07 42.62 42.00 42.54 20,371,398 +0.01(+0.02%)
Mar 07, 2019 42.46 42.58 42.10 42.53 22,299,814 -0.03(-0.06%)
Mar 06, 2019 42.68 42.89 42.43 42.55 16,633,545 -0.06(-0.14%)
Mar 05, 2019 42.73 42.75 42.13 42.61 16,665,670 -0.19(-0.44%)
Mar 04, 2019 42.95 43.48 42.44 42.80 19,545,572 +0.07(+0.16%)
Mar 01, 2019 42.90 43.42 42.60 42.73 22,305,042 +0.12(+0.28%)
Feb 28, 2019 42.69 42.82 42.48 42.61 20,822,866 -0.01(-0.02%)
Feb 27, 2019 42.36 42.73 42.16 42.62 20,434,892 +0.26(+0.63%)
Feb 26, 2019 42.27 42.83 42.14 42.36 19,558,504 -0.06(-0.14%)
Feb 25, 2019 42.07 42.90 42.07 42.42 19,379,824 +0.55(+1.31%)
Feb 22, 2019 42.37 42.49 41.81 41.87 18,554,598 -0.46(-1.09%)
Feb 21, 2019 42.50 42.61 42.17 42.33 19,687,534 -0.21(-0.50%)
Feb 20, 2019 42.22 42.60 42.11 42.54 19,140,386 +0.37(+0.87%)
Feb 19, 2019 41.88 42.38 41.70 42.18 17,703,488 +0.14(+0.33%)
Feb 15, 2019 41.93 42.21 41.42 42.04 22,649,834 +0.60(+1.44%)
Feb 14, 2019 41.54 41.78 41.02 41.44 19,263,420 -0.43(-1.02%)
Feb 13, 2019 42.06 42.46 41.76 41.87 16,122,560 -0.03(-0.06%)
Feb 12, 2019 41.01 42.25 41.01 41.90 25,795,572 +1.20(+2.94%)
Feb 11, 2019 40.89 40.96 40.47 40.70 18,709,494 +0.00(+0.00%)
Feb 08, 2019 40.95 41.03 40.20 40.70 24,166,098 -0.37(-0.89%)
Feb 07, 2019 41.93 42.11 40.75 41.07 28,313,092 -0.97(-2.32%)
Feb 06, 2019 41.93 42.31 41.91 42.04 14,219,019 -0.04(-0.10%)
Feb 05, 2019 42.08 42.13 41.64 42.08 17,309,628 +0.18(+0.43%)
Feb 04, 2019 41.72 41.98 41.61 41.90 20,481,034 +0.13(+0.31%)
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.