Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 38.69 39.62 38.65 39.04 170,242 +0.23(+0.58%)
Feb 27, 2019 38.44 39.08 38.05 38.81 200,398 +0.21(+0.54%)
Feb 26, 2019 38.91 39.04 38.59 38.60 95,769 -0.19(-0.50%)
Feb 25, 2019 39.36 39.60 38.76 38.79 166,370 -0.40(-1.03%)
Feb 22, 2019 40.09 40.43 39.06 39.20 231,448 -0.91(-2.28%)
Feb 21, 2019 40.41 40.51 39.73 40.11 90,146 -0.50(-1.22%)
Feb 20, 2019 40.43 41.14 40.22 40.61 168,075 +0.14(+0.35%)
Feb 19, 2019 39.62 40.58 39.57 40.46 186,298 +0.73(+1.84%)
Feb 15, 2019 39.60 39.75 39.12 39.73 152,591 +0.32(+0.81%)
Feb 14, 2019 39.57 39.77 39.39 39.41 100,612 -0.48(-1.20%)
Feb 13, 2019 40.15 40.40 39.75 39.89 126,728 -0.24(-0.61%)
Feb 12, 2019 39.01 40.16 38.92 40.14 188,140 +1.27(+3.26%)
Feb 11, 2019 38.93 38.93 38.21 38.87 115,300 -0.06(-0.15%)
Feb 08, 2019 38.52 39.00 37.95 38.93 172,484 +0.12(+0.30%)
Feb 07, 2019 39.37 39.37 38.38 38.81 184,693 -0.65(-1.64%)
Feb 06, 2019 39.80 40.01 38.90 39.46 203,607 -0.34(-0.86%)
Feb 05, 2019 38.05 39.91 37.74 39.80 586,061 +4.86(+13.91%)
Feb 04, 2019 35.19 35.23 34.86 34.94 91,786 -0.32(-0.90%)
Feb 01, 2019 35.44 35.47 35.07 35.26 124,836 -0.18(-0.52%)
Jan 31, 2019 35.28 35.80 35.16 35.44 119,524 +0.04(+0.12%)
Jan 30, 2019 35.95 35.95 35.10 35.40 127,168 -0.53(-1.47%)
Jan 29, 2019 36.16 36.48 35.77 35.93 213,376 -0.21(-0.58%)
Jan 28, 2019 35.35 36.39 35.35 36.14 191,929 +0.60(+1.70%)
Jan 25, 2019 34.94 35.58 34.68 35.54 143,895 +0.61(+1.76%)
Jan 24, 2019 34.13 34.94 34.10 34.92 176,744 +0.71(+2.09%)
Jan 23, 2019 33.99 34.40 33.99 34.21 131,004 +0.23(+0.69%)
Jan 22, 2019 33.79 34.29 33.76 33.97 329,699 +0.03(+0.07%)
Jan 18, 2019 33.25 34.17 33.25 33.95 227,844 +0.78(+2.36%)
Jan 17, 2019 33.04 33.34 32.95 33.17 131,218 +0.07(+0.20%)
Jan 16, 2019 32.84 33.34 32.81 33.10 126,493 +0.27(+0.81%)
Jan 15, 2019 32.94 33.15 32.60 32.83 133,112 -0.14(-0.43%)
Jan 14, 2019 33.12 33.43 32.94 32.97 69,017 -0.32(-0.95%)
Jan 11, 2019 33.26 33.84 33.13 33.29 226,166 -0.31(-0.92%)
Jan 10, 2019 32.68 33.65 32.68 33.60 134,199 +0.65(+1.98%)
Jan 09, 2019 33.15 33.19 32.63 32.95 185,817 -0.03(-0.10%)
Jan 08, 2019 33.49 33.57 32.59 32.98 162,542 -0.13(-0.40%)
Jan 07, 2019 32.72 33.30 32.40 33.12 214,648 +0.36(+1.10%)
Jan 04, 2019 32.16 32.89 31.78 32.76 111,585 +0.98(+3.07%)
Jan 03, 2019 31.91 32.47 31.28 31.78 132,667 -0.28(-0.86%)
Jan 02, 2019 31.20 32.30 31.11 32.06 122,709 +0.48(+1.53%)
Dec 31, 2018 31.58 31.70 30.87 31.57 132,200 +0.15(+0.48%)
Dec 28, 2018 31.30 32.06 31.14 31.42 166,119 +0.06(+0.19%)
Dec 27, 2018 31.17 31.60 30.58 31.36 113,055 -0.23(-0.71%)
Dec 26, 2018 30.34 31.63 29.91 31.59 114,634 +1.22(+4.01%)
Dec 24, 2018 29.91 30.61 29.27 30.37 127,885 +0.40(+1.34%)
Dec 21, 2018 31.62 31.75 29.88 29.97 304,311 -1.61(-5.10%)
Dec 20, 2018 32.01 32.19 30.92 31.58 186,315 -0.43(-1.33%)
Dec 19, 2018 32.80 33.19 31.84 32.01 173,798 -0.69(-2.12%)
Dec 18, 2018 33.15 33.84 32.51 32.70 171,082 -0.35(-1.06%)
Dec 17, 2018 32.85 33.64 32.56 33.05 214,490 +0.00(+0.00%)
Dec 14, 2018 33.29 33.97 32.82 33.05 150,058 -0.40(-1.20%)
Dec 13, 2018 34.50 34.50 33.39 33.45 122,772 -0.92(-2.67%)
Dec 12, 2018 34.49 35.04 34.26 34.37 107,955 +0.28(+0.81%)
Dec 11, 2018 34.34 34.56 33.59 34.09 185,076 +0.11(+0.32%)
Dec 10, 2018 34.82 35.01 33.82 33.98 232,791 -1.07(-3.05%)
Dec 07, 2018 36.03 36.07 34.51 35.05 238,032 -1.22(-3.36%)
Dec 06, 2018 35.91 36.96 35.13 36.27 345,194 +1.70(+4.92%)
Dec 04, 2018 36.06 36.57 34.33 34.57 195,123 -1.44(-4.01%)
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.