Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.09 47.19 46.03 46.50 142,918 +0.27(+0.58%)
Feb 27, 2019 45.79 46.55 45.33 46.23 168,234 +0.25(+0.54%)
Feb 26, 2019 46.35 46.51 45.97 45.98 80,398 -0.23(-0.50%)
Feb 25, 2019 46.88 47.18 46.17 46.21 139,667 -0.48(-1.03%)
Feb 22, 2019 47.76 48.16 46.53 46.69 194,300 -1.09(-2.28%)
Feb 21, 2019 48.14 48.26 47.33 47.78 75,678 -0.59(-1.22%)
Feb 20, 2019 48.16 49.01 47.91 48.37 141,099 +0.17(+0.35%)
Feb 19, 2019 47.20 48.34 47.13 48.20 156,397 +0.87(+1.84%)
Feb 15, 2019 47.17 47.35 46.60 47.33 128,100 +0.38(+0.81%)
Feb 14, 2019 47.14 47.37 46.92 46.95 84,464 -0.57(-1.20%)
Feb 13, 2019 47.83 48.13 47.34 47.52 106,388 -0.29(-0.61%)
Feb 12, 2019 46.47 47.84 46.36 47.81 157,943 +1.51(+3.26%)
Feb 11, 2019 46.37 46.37 45.51 46.30 96,794 -0.07(-0.15%)
Feb 08, 2019 45.89 46.46 45.21 46.37 144,800 +0.14(+0.30%)
Feb 07, 2019 46.90 46.90 45.72 46.23 155,049 -0.77(-1.64%)
Feb 06, 2019 47.41 47.66 46.34 47.00 170,928 -0.41(-0.86%)
Feb 05, 2019 45.32 47.54 44.96 47.41 491,996 +5.79(+13.91%)
Feb 04, 2019 41.92 41.96 41.53 41.62 77,054 -0.38(-0.90%)
Feb 01, 2019 42.22 42.25 41.78 42.00 104,800 -0.22(-0.52%)
Jan 31, 2019 42.02 42.64 41.88 42.22 100,340 +0.05(+0.12%)
Jan 30, 2019 42.82 42.82 41.81 42.17 106,757 -0.63(-1.47%)
Jan 29, 2019 43.07 43.45 42.61 42.80 179,129 -0.25(-0.58%)
Jan 28, 2019 42.11 43.35 42.11 43.05 161,124 +0.72(+1.70%)
Jan 25, 2019 41.62 42.38 41.31 42.33 120,800 +0.73(+1.75%)
Jan 24, 2019 40.65 41.62 40.62 41.60 148,376 +0.85(+2.09%)
Jan 23, 2019 40.49 40.98 40.49 40.75 109,978 +0.03(+0.07%)
Jan 22, 2019 40.50 41.10 40.46 40.72 275,082 +0.03(+0.07%)
Jan 18, 2019 39.85 40.96 39.85 40.69 190,100 +0.94(+2.36%)
Jan 17, 2019 39.60 39.96 39.49 39.75 109,481 +0.08(+0.20%)
Jan 16, 2019 39.36 39.96 39.33 39.67 105,539 +0.32(+0.81%)
Jan 15, 2019 39.48 39.73 39.07 39.35 111,061 -0.17(-0.43%)
Jan 14, 2019 39.69 40.07 39.48 39.52 57,584 -0.38(-0.95%)
Jan 11, 2019 39.86 40.56 39.71 39.90 188,700 -0.37(-0.92%)
Jan 10, 2019 39.17 40.33 39.17 40.27 111,968 +0.78(+1.98%)
Jan 09, 2019 39.73 39.78 39.11 39.49 155,035 -0.04(-0.10%)
Jan 08, 2019 40.14 40.24 39.06 39.53 135,616 -0.16(-0.40%)
Jan 07, 2019 39.22 39.91 38.84 39.69 179,090 +0.43(+1.10%)
Jan 04, 2019 38.54 39.42 38.09 39.26 93,100 +1.17(+3.07%)
Jan 03, 2019 38.24 38.92 37.49 38.09 110,690 -0.33(-0.86%)
Jan 02, 2019 37.40 38.71 37.28 38.42 102,382 +0.58(+1.53%)
Dec 31, 2018 37.85 37.99 37.00 37.84 110,300 +0.18(+0.48%)
Dec 28, 2018 37.51 38.42 37.32 37.66 138,600 +0.07(+0.19%)
Dec 27, 2018 37.36 37.87 36.66 37.59 94,327 -0.27(-0.71%)
Dec 26, 2018 36.37 37.91 35.85 37.86 95,644 +1.46(+4.01%)
Dec 24, 2018 35.85 36.69 35.08 36.40 106,700 +0.48(+1.34%)
Dec 21, 2018 37.90 38.06 35.81 35.92 253,900 -1.93(-5.10%)
Dec 20, 2018 38.37 38.58 37.06 37.85 155,451 -0.51(-1.33%)
Dec 19, 2018 39.31 39.78 38.16 38.36 145,007 -0.83(-2.12%)
Dec 18, 2018 39.73 40.56 38.97 39.19 142,741 -0.42(-1.06%)
Dec 17, 2018 39.37 40.32 39.03 39.61 178,958 +0.00(+0.00%)
Dec 14, 2018 39.90 40.72 39.34 39.61 125,200 -0.48(-1.20%)
Dec 13, 2018 41.35 41.35 40.02 40.09 102,434 -1.10(-2.67%)
Dec 12, 2018 41.34 42.00 41.06 41.19 90,072 +0.33(+0.81%)
Dec 11, 2018 41.16 41.42 40.26 40.86 154,417 +0.13(+0.32%)
Dec 10, 2018 41.73 41.96 40.54 40.73 194,228 -1.28(-3.05%)
Dec 07, 2018 43.18 43.23 41.36 42.01 198,600 -1.46(-3.36%)
Dec 06, 2018 43.04 44.30 42.10 43.47 288,010 +2.04(+4.92%)
Dec 04, 2018 43.22 43.83 41.15 41.43 162,800 -1.73(-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.