Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.04 38.04 34.65 35.80 10,998 -1.31(-3.54%)
Apr 29, 2019 36.45 40.05 36.45 37.12 9,008 +0.22(+0.59%)
Apr 26, 2019 40.50 41.04 31.22 36.90 28,980 -3.60(-8.88%)
Apr 25, 2019 42.52 44.10 39.60 40.50 17,952 -1.35(-3.24%)
Apr 24, 2019 39.65 47.25 38.84 41.85 66,005 +1.35(+3.33%)
Apr 23, 2019 39.60 40.95 39.15 40.50 8,080 +0.54(+1.35%)
Apr 22, 2019 41.85 41.85 39.60 39.96 7,432 -1.81(-4.33%)
Apr 18, 2019 39.50 43.65 38.25 41.77 10,655 +2.25(+5.68%)
Apr 17, 2019 40.05 40.77 37.80 39.52 10,215 -1.43(-3.48%)
Apr 16, 2019 41.85 42.30 39.15 40.95 16,253 -0.90(-2.15%)
Apr 15, 2019 45.00 45.90 40.95 41.85 25,799 -4.95(-10.58%)
Apr 12, 2019 43.20 48.60 43.20 46.80 33,724 +1.35(+2.97%)
Apr 11, 2019 49.95 51.30 43.70 45.45 73,430 -7.65(-14.41%)
Apr 10, 2019 64.35 80.10 49.05 53.10 1,184,754 +17.19(+47.87%)
Apr 09, 2019 37.78 38.23 33.75 35.91 7,950 -1.88(-4.98%)
Apr 08, 2019 37.80 38.88 36.46 37.79 9,321 -2.03(-5.11%)
Apr 05, 2019 36.00 43.94 35.15 39.83 51,768 +4.28(+12.03%)
Apr 04, 2019 35.10 36.86 34.21 35.55 10,077 -0.20(-0.55%)
Apr 03, 2019 35.10 36.85 33.75 35.75 27,844 -0.20(-0.56%)
Apr 02, 2019 36.45 37.75 34.65 35.95 13,567 +0.09(+0.24%)
Apr 01, 2019 36.38 36.90 33.75 35.87 4,875 -0.80(-2.18%)
Mar 29, 2019 36.45 37.35 32.85 36.67 13,415 -1.13(-3.00%)
Mar 28, 2019 38.25 39.60 36.00 37.80 15,052 +1.68(+4.66%)
Mar 27, 2019 44.50 45.00 34.21 36.12 43,909 -16.08(-30.81%)
Mar 26, 2019 53.55 53.55 47.70 52.20 25,065 +0.00(+0.00%)
Mar 25, 2019 50.85 57.15 49.95 52.20 25,660 +2.25(+4.50%)
Mar 22, 2019 51.75 52.20 48.60 49.95 12,911 -3.15(-5.93%)
Mar 21, 2019 53.55 54.00 50.40 53.10 15,662 -0.45(-0.84%)
Mar 20, 2019 54.90 54.90 51.75 53.55 7,509 -0.45(-0.83%)
Mar 19, 2019 51.75 57.60 51.75 54.00 12,073 -4.50(-7.69%)
Mar 18, 2019 57.60 58.95 55.35 58.50 8,204 +0.90(+1.56%)
Mar 15, 2019 61.20 61.20 56.25 57.60 11,613 -3.60(-5.88%)
Mar 14, 2019 63.90 63.90 58.95 61.20 6,713 -2.70(-4.23%)
Mar 13, 2019 58.05 64.35 58.05 63.90 11,102 +2.70(+4.41%)
Mar 12, 2019 62.55 62.55 56.25 61.20 15,782 -3.60(-5.56%)
Mar 11, 2019 69.30 69.30 60.75 64.80 17,299 +0.45(+0.70%)
Mar 08, 2019 59.85 73.35 56.30 64.35 46,617 -0.45(-0.69%)
Mar 07, 2019 52.20 67.50 45.45 64.80 79,756 +13.05(+25.22%)
Mar 06, 2019 53.10 53.55 49.95 51.75 10,505 -0.90(-1.71%)
Mar 05, 2019 54.45 54.90 50.40 52.65 8,237 -2.25(-4.10%)
Mar 04, 2019 56.25 56.70 54.00 54.90 7,049 -1.80(-3.17%)
Mar 01, 2019 54.45 61.20 49.95 56.70 30,144 +2.25(+4.13%)
Feb 28, 2019 56.70 56.70 54.00 54.45 5,971 -3.15(-5.47%)
Feb 27, 2019 60.30 60.30 54.45 57.60 11,425 -3.15(-5.19%)
Feb 26, 2019 58.50 63.45 58.50 60.75 17,037 +1.35(+2.27%)
Feb 25, 2019 60.75 62.55 58.50 59.40 6,047 -1.35(-2.22%)
Feb 22, 2019 64.35 64.80 59.85 60.75 15,533 -4.50(-6.90%)
Feb 21, 2019 67.05 67.95 63.90 65.25 7,994 -2.25(-3.33%)
Feb 20, 2019 68.85 72.90 65.25 67.50 14,938 -1.35(-1.96%)
Feb 19, 2019 67.05 72.00 63.45 68.85 20,514 +1.35(+2.00%)
Feb 15, 2019 68.85 71.10 64.35 67.50 10,002 -1.80(-2.60%)
Feb 14, 2019 67.05 73.35 61.20 69.30 16,076 +1.80(+2.67%)
Feb 13, 2019 66.60 69.75 59.40 67.50 19,298 +1.35(+2.04%)
Feb 12, 2019 69.75 70.65 63.45 66.15 12,978 -4.50(-6.37%)
Feb 11, 2019 76.05 78.30 58.50 70.65 39,986 -4.50(-5.99%)
Feb 08, 2019 94.05 94.05 74.25 75.15 25,024 -17.10(-18.54%)
Feb 07, 2019 96.30 97.65 90.45 92.25 8,945 -4.05(-4.21%)
Feb 06, 2019 98.55 99.45 94.95 96.30 5,378 -3.15(-3.17%)
Feb 05, 2019 103.50 104.40 97.20 99.45 8,643 -2.70(-2.64%)
Feb 04, 2019 100.35 105.75 98.10 102.15 15,633 +4.05(+4.13%)
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.