Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.00 44.01 43.61 43.88 62,000 +0.15(+0.34%)
Mar 28, 2019 43.82 43.82 43.45 43.73 58,382 +0.59(+1.37%)
Mar 27, 2019 43.44 43.44 43.00 43.14 39,138 +0.31(+0.72%)
Mar 26, 2019 42.87 43.35 42.67 42.83 82,364 +0.53(+1.25%)
Mar 25, 2019 42.35 42.56 42.23 42.30 8,330 -0.07(-0.16%)
Mar 22, 2019 42.99 43.00 42.34 42.37 25,800 -1.43(-3.27%)
Mar 21, 2019 43.68 43.85 43.56 43.80 21,862 -0.15(-0.34%)
Mar 20, 2019 43.48 44.17 43.48 43.95 15,329 +0.27(+0.62%)
Mar 19, 2019 43.89 43.89 43.67 43.68 45,454 -0.16(-0.36%)
Mar 18, 2019 43.41 43.84 43.41 43.84 66,346 +0.65(+1.50%)
Mar 15, 2019 43.06 43.24 42.97 43.19 30,300 -0.09(-0.21%)
Mar 14, 2019 43.16 43.40 43.16 43.28 13,635 +0.10(+0.23%)
Mar 13, 2019 43.29 43.47 42.97 43.18 57,335 -0.20(-0.46%)
Mar 12, 2019 43.40 43.46 43.24 43.38 19,604 +0.29(+0.67%)
Mar 11, 2019 42.77 43.18 42.77 43.09 121,383 +1.32(+3.15%)
Mar 08, 2019 41.85 41.88 41.62 41.77 31,100 +0.24(+0.58%)
Mar 07, 2019 42.20 42.20 41.53 41.53 44,583 -0.62(-1.47%)
Mar 06, 2019 41.99 42.30 41.99 42.15 85,699 +0.55(+1.32%)
Mar 05, 2019 41.03 41.62 40.96 41.60 116,846 +2.48(+6.34%)
Mar 04, 2019 39.34 39.36 38.81 39.12 26,309 -0.03(-0.08%)
Mar 01, 2019 39.36 39.47 39.13 39.15 21,300 +0.60(+1.56%)
Feb 28, 2019 38.28 38.76 38.28 38.55 18,353 +0.75(+1.98%)
Feb 27, 2019 37.98 38.03 37.77 37.80 19,044 -0.25(-0.66%)
Feb 26, 2019 38.04 38.24 38.00 38.05 41,443 -0.58(-1.50%)
Feb 25, 2019 38.47 38.88 38.46 38.63 28,403 +0.50(+1.31%)
Feb 22, 2019 37.86 38.28 37.86 38.13 28,200 +0.64(+1.71%)
Feb 21, 2019 37.55 37.78 37.42 37.49 20,842 +0.31(+0.83%)
Feb 20, 2019 37.24 37.38 37.15 37.18 16,905 +0.31(+0.84%)
Feb 19, 2019 36.69 36.97 36.60 36.87 36,775 +0.01(+0.03%)
Feb 15, 2019 36.81 37.00 36.81 36.86 24,000 -0.52(-1.39%)
Feb 14, 2019 37.14 37.43 36.95 37.38 50,458 +0.41(+1.11%)
Feb 13, 2019 37.40 37.47 36.96 36.97 44,651 -0.72(-1.91%)
Feb 12, 2019 37.66 37.79 37.61 37.69 26,798 +0.30(+0.80%)
Feb 11, 2019 37.75 37.75 37.39 37.39 39,583 -0.56(-1.48%)
Feb 08, 2019 37.99 38.09 37.88 37.95 23,100 -0.64(-1.65%)
Feb 07, 2019 38.49 38.65 38.33 38.59 32,139 +0.67(+1.76%)
Feb 06, 2019 38.17 38.20 37.89 37.92 22,552 -0.25(-0.65%)
Feb 05, 2019 38.12 38.17 37.94 38.17 32,033 -0.27(-0.70%)
Feb 04, 2019 38.56 38.57 38.14 38.44 71,705 -0.55(-1.41%)
Feb 01, 2019 39.44 39.44 38.90 38.99 40,500 -0.77(-1.94%)
Jan 31, 2019 39.63 39.85 39.54 39.76 10,921 +0.31(+0.79%)
Jan 30, 2019 38.90 39.63 38.86 39.45 19,247 +0.76(+1.96%)
Jan 29, 2019 38.81 39.03 38.67 38.69 74,047 -0.21(-0.54%)
Jan 28, 2019 39.06 39.06 38.62 38.90 300,145 -1.28(-3.18%)
Jan 25, 2019 40.01 40.28 40.00 40.18 20,800 -0.62(-1.53%)
Jan 24, 2019 40.74 40.97 40.51 40.80 51,143 -0.20(-0.49%)
Jan 23, 2019 40.88 41.00 40.62 41.00 37,015 +0.41(+1.01%)
Jan 22, 2019 41.08 41.08 40.41 40.59 51,988 -1.06(-2.55%)
Jan 18, 2019 41.80 41.94 41.51 41.65 35,900 -0.45(-1.07%)
Jan 17, 2019 41.79 42.14 41.79 42.10 32,225 -0.33(-0.78%)
Jan 16, 2019 42.18 42.44 42.18 42.43 12,509 +0.34(+0.81%)
Jan 15, 2019 41.73 42.20 41.73 42.09 36,080 +0.47(+1.13%)
Jan 14, 2019 41.90 41.90 41.58 41.62 8,556 -0.49(-1.16%)
Jan 11, 2019 41.91 42.31 41.91 42.11 40,600 -0.35(-0.82%)
Jan 10, 2019 41.89 42.46 41.89 42.46 29,986 +0.21(+0.50%)
Jan 09, 2019 41.98 42.29 41.87 42.25 74,399 -0.04(-0.09%)
Jan 08, 2019 42.31 42.40 42.14 42.29 19,726 +0.30(+0.71%)
Jan 07, 2019 42.30 42.40 41.82 41.99 32,764 -0.69(-1.62%)
Jan 04, 2019 41.90 42.68 41.88 42.68 32,000 +1.23(+2.97%)
Jan 03, 2019 41.84 41.94 41.32 41.45 27,818 -1.20(-2.81%)
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.