Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.26 42.45 41.99 42.30 263,548 -0.04(-0.10%)
Mar 28, 2019 41.89 42.38 41.61 42.35 85,403 +0.53(+1.28%)
Mar 27, 2019 41.31 41.89 41.12 41.81 138,021 +0.45(+1.09%)
Mar 26, 2019 41.17 41.60 40.85 41.36 70,010 +0.46(+1.12%)
Mar 25, 2019 40.65 41.37 40.47 40.91 67,416 +0.16(+0.40%)
Mar 22, 2019 41.32 41.42 40.48 40.74 107,804 -0.78(-1.88%)
Mar 21, 2019 41.41 42.05 41.40 41.52 108,038 +0.12(+0.29%)
Mar 20, 2019 41.30 41.84 41.13 41.41 130,541 +0.05(+0.12%)
Mar 19, 2019 42.23 42.35 41.31 41.35 101,462 -0.75(-1.77%)
Mar 18, 2019 41.84 42.17 41.62 42.10 105,829 +0.31(+0.75%)
Mar 15, 2019 41.37 42.18 41.24 41.79 288,817 +0.95(+2.32%)
Mar 14, 2019 40.92 41.24 40.67 40.84 96,397 -0.03(-0.08%)
Mar 13, 2019 41.13 41.48 40.67 40.87 133,629 -0.10(-0.25%)
Mar 12, 2019 40.61 41.24 40.32 40.97 91,618 +0.36(+0.90%)
Mar 11, 2019 39.67 40.67 39.60 40.61 68,349 +0.82(+2.06%)
Mar 08, 2019 39.62 39.81 39.29 39.79 86,904 -0.08(-0.21%)
Mar 07, 2019 39.56 40.06 39.41 39.87 442,532 +0.19(+0.47%)
Mar 06, 2019 39.59 40.69 39.59 39.69 276,271 -0.03(-0.09%)
Mar 05, 2019 40.09 40.17 39.55 39.72 170,646 -0.47(-1.16%)
Mar 04, 2019 39.36 40.23 39.34 40.19 195,182 +0.75(+1.89%)
Mar 01, 2019 39.60 40.16 38.99 39.44 190,104 +0.06(+0.15%)
Feb 28, 2019 39.03 39.97 38.99 39.38 168,753 +0.23(+0.58%)
Feb 27, 2019 38.78 39.42 38.39 39.15 198,646 +0.21(+0.54%)
Feb 26, 2019 39.25 39.39 38.93 38.94 94,931 -0.19(-0.50%)
Feb 25, 2019 39.70 39.95 39.11 39.14 164,915 -0.41(-1.03%)
Feb 22, 2019 40.45 40.79 39.41 39.54 229,424 -0.92(-2.28%)
Feb 21, 2019 40.77 40.87 40.08 40.47 89,358 -0.50(-1.22%)
Feb 20, 2019 40.79 41.50 40.58 40.96 166,606 +0.14(+0.35%)
Feb 19, 2019 39.97 40.94 39.91 40.82 184,669 +0.74(+1.84%)
Feb 15, 2019 39.95 40.10 39.47 40.08 151,257 +0.32(+0.81%)
Feb 14, 2019 39.92 40.12 39.74 39.76 99,732 -0.48(-1.20%)
Feb 13, 2019 40.51 40.76 40.10 40.24 125,620 -0.25(-0.61%)
Feb 12, 2019 39.36 40.52 39.26 40.49 186,495 +1.28(+3.26%)
Feb 11, 2019 39.27 39.27 38.54 39.21 114,291 -0.06(-0.15%)
Feb 08, 2019 38.86 39.35 38.29 39.27 170,976 +0.12(+0.30%)
Feb 07, 2019 39.72 39.72 38.72 39.15 183,077 -0.65(-1.64%)
Feb 06, 2019 40.15 40.36 39.25 39.80 201,827 -0.35(-0.86%)
Feb 05, 2019 38.38 40.26 38.08 40.15 580,936 +4.90(+13.91%)
Feb 04, 2019 35.50 35.54 35.17 35.25 90,983 -0.32(-0.90%)
Feb 01, 2019 35.76 35.78 35.38 35.57 123,745 -0.19(-0.52%)
Jan 31, 2019 35.59 36.11 35.47 35.76 118,478 +0.04(+0.12%)
Jan 30, 2019 36.26 36.26 35.41 35.71 126,055 -0.53(-1.47%)
Jan 29, 2019 36.48 36.80 36.09 36.25 211,510 -0.21(-0.58%)
Jan 28, 2019 35.66 36.71 35.66 36.46 190,251 +0.61(+1.70%)
Jan 25, 2019 35.25 35.89 34.99 35.85 142,637 +0.62(+1.75%)
Jan 24, 2019 34.43 35.25 34.40 35.23 175,198 +0.72(+2.09%)
Jan 23, 2019 34.29 34.71 34.29 34.51 129,859 +0.24(+0.69%)
Jan 22, 2019 34.09 34.59 34.06 34.27 326,816 +0.03(+0.07%)
Jan 18, 2019 33.54 34.48 33.54 34.25 225,851 +0.79(+2.36%)
Jan 17, 2019 33.33 33.63 33.24 33.46 130,070 +0.07(+0.20%)
Jan 16, 2019 33.13 33.63 33.10 33.39 125,387 +0.27(+0.81%)
Jan 15, 2019 33.23 33.44 32.89 33.12 131,948 -0.14(-0.43%)
Jan 14, 2019 33.41 33.73 33.23 33.26 68,413 -0.32(-0.95%)
Jan 11, 2019 33.55 34.14 33.42 33.58 224,188 -0.31(-0.92%)
Jan 10, 2019 32.97 33.94 32.97 33.90 133,025 +0.66(+1.98%)
Jan 09, 2019 33.44 33.48 32.92 33.24 184,192 -0.03(-0.10%)
Jan 08, 2019 33.79 33.87 32.88 33.27 161,121 -0.13(-0.40%)
Jan 07, 2019 33.01 33.59 32.69 33.41 212,771 +0.36(+1.10%)
Jan 04, 2019 32.44 33.18 32.06 33.05 110,609 +0.98(+3.07%)
Jan 03, 2019 32.19 32.76 31.56 32.06 131,507 -0.28(-0.86%)
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.