Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 36.60 37.11 36.26 36.62 17,053,594 -1.00(-2.65%)
Apr 29, 2019 37.38 37.88 37.32 37.62 10,206,851 +0.31(+0.83%)
Apr 26, 2019 37.66 37.71 37.09 37.31 12,581,689 +0.54(+1.46%)
Apr 25, 2019 37.16 37.35 36.62 36.77 8,672,205 -0.57(-1.54%)
Apr 24, 2019 37.15 37.50 37.02 37.35 5,918,029 -0.10(-0.28%)
Apr 23, 2019 37.05 37.46 36.84 37.45 10,111,186 +0.31(+0.84%)
Apr 22, 2019 37.61 37.71 37.13 37.14 7,660,097 -0.75(-1.99%)
Apr 18, 2019 37.61 38.03 37.59 37.89 11,356,010 +0.29(+0.78%)
Apr 17, 2019 37.71 37.86 37.50 37.60 8,786,277 +0.31(+0.83%)
Apr 16, 2019 37.20 37.53 37.11 37.29 6,365,381 +0.08(+0.23%)
Apr 15, 2019 37.52 37.62 37.00 37.21 5,508,458 -0.13(-0.35%)
Apr 12, 2019 37.24 37.66 37.17 37.34 5,263,986 +0.36(+0.97%)
Apr 11, 2019 37.03 37.23 36.79 36.98 4,872,456 +0.08(+0.20%)
Apr 10, 2019 36.57 37.06 36.46 36.91 5,818,450 +0.37(+1.00%)
Apr 09, 2019 36.53 36.75 36.39 36.54 6,942,892 -0.19(-0.51%)
Apr 08, 2019 36.46 36.76 36.45 36.73 6,372,966 +0.11(+0.31%)
Apr 05, 2019 36.53 36.68 36.28 36.62 4,783,286 +0.14(+0.39%)
Apr 04, 2019 36.11 36.62 36.10 36.47 7,567,415 +0.38(+1.04%)
Apr 03, 2019 35.97 36.33 35.95 36.10 9,602,505 +0.55(+1.53%)
Apr 02, 2019 35.57 35.74 35.36 35.55 6,026,955 +0.05(+0.13%)
Apr 01, 2019 35.17 35.56 35.10 35.51 7,598,518 +0.62(+1.78%)
Mar 29, 2019 35.08 35.17 34.72 34.88 10,031,426 +0.04(+0.11%)
Mar 28, 2019 34.51 35.00 34.47 34.85 5,946,359 +0.42(+1.23%)
Mar 27, 2019 34.72 35.02 34.29 34.42 7,396,824 -0.24(-0.71%)
Mar 26, 2019 34.73 34.77 34.38 34.67 7,303,192 +0.11(+0.33%)
Mar 25, 2019 34.30 34.82 34.10 34.56 7,361,732 +0.29(+0.85%)
Mar 22, 2019 34.88 35.07 34.12 34.26 10,687,603 -0.86(-2.44%)
Mar 21, 2019 34.79 35.15 34.58 35.12 8,686,745 +0.33(+0.95%)
Mar 20, 2019 35.49 35.67 34.58 34.79 12,421,626 -1.19(-3.32%)
Mar 19, 2019 36.02 36.44 35.77 35.99 9,574,960 +0.27(+0.76%)
Mar 18, 2019 35.90 35.96 35.37 35.71 8,018,463 -0.08(-0.24%)
Mar 15, 2019 35.77 36.00 35.62 35.80 17,925,012 +0.04(+0.11%)
Mar 14, 2019 36.45 36.50 35.67 35.76 9,244,425 -0.72(-1.98%)
Mar 13, 2019 36.43 36.70 36.30 36.48 7,799,351 +0.17(+0.47%)
Mar 12, 2019 36.39 36.70 36.20 36.31 7,054,796 +0.00(+0.00%)
Mar 11, 2019 35.81 36.47 35.73 36.31 12,994,653 +0.59(+1.66%)
Mar 08, 2019 35.38 35.77 35.26 35.72 7,349,714 -0.05(-0.13%)
Mar 07, 2019 35.83 36.05 35.39 35.77 9,570,619 -0.24(-0.65%)
Mar 06, 2019 36.53 36.58 35.84 36.00 10,110,317 -0.57(-1.55%)
Mar 05, 2019 36.57 36.70 36.32 36.57 5,226,549 +0.03(+0.08%)
Mar 04, 2019 36.96 38.64 36.34 36.54 8,080,294 -0.26(-0.71%)
Mar 01, 2019 37.10 37.21 36.36 36.80 8,276,954 +0.05(+0.13%)
Feb 28, 2019 37.07 37.16 36.50 36.76 9,717,804 -0.48(-1.30%)
Feb 27, 2019 37.33 37.39 37.04 37.24 9,314,097 -0.10(-0.27%)
Feb 26, 2019 37.16 37.58 37.08 37.34 8,162,404 -0.03(-0.07%)
Feb 25, 2019 37.48 37.67 37.33 37.37 8,453,524 +0.14(+0.37%)
Feb 22, 2019 37.09 37.25 36.72 37.23 7,241,999 +0.34(+0.93%)
Feb 21, 2019 37.24 37.43 36.81 36.89 7,948,929 -0.31(-0.83%)
Feb 20, 2019 36.91 37.34 36.80 37.20 9,494,807 +0.39(+1.06%)
Feb 19, 2019 36.29 36.94 36.23 36.80 9,797,727 +0.41(+1.13%)
Feb 15, 2019 36.37 36.49 36.07 36.39 9,217,823 +0.19(+0.51%)
Feb 14, 2019 36.13 36.39 36.04 36.21 6,927,878 -0.10(-0.28%)
Feb 13, 2019 36.57 36.67 36.14 36.31 6,347,657 -0.03(-0.08%)
Feb 12, 2019 36.12 36.61 36.12 36.34 9,883,645 +0.37(+1.04%)
Feb 11, 2019 35.67 36.02 35.58 35.97 9,472,784 -0.07(-0.18%)
Feb 08, 2019 35.85 36.04 35.38 36.03 8,712,160 +0.05(+0.13%)
Feb 07, 2019 36.53 36.69 35.70 35.99 16,854,880 -1.17(-3.16%)
Feb 06, 2019 37.40 37.93 36.80 37.16 18,127,288 +0.57(+1.55%)
Feb 05, 2019 36.39 36.65 36.06 36.59 12,448,402 +0.34(+0.95%)
Feb 04, 2019 35.99 36.26 35.71 36.25 10,678,632 +0.14(+0.39%)
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.