Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.89 42.08 41.62 41.93 265,873 -0.04(-0.10%)
Mar 28, 2019 41.52 42.01 41.24 41.97 86,156 +0.53(+1.28%)
Mar 27, 2019 40.95 41.52 40.76 41.45 139,239 +0.44(+1.09%)
Mar 26, 2019 40.81 41.24 40.49 41.00 70,628 +0.45(+1.12%)
Mar 25, 2019 40.30 41.01 40.11 40.55 68,011 +0.16(+0.39%)
Mar 22, 2019 40.96 41.06 40.13 40.39 108,755 -0.77(-1.88%)
Mar 21, 2019 41.04 41.68 41.04 41.16 108,991 +0.12(+0.29%)
Mar 20, 2019 40.94 41.47 40.77 41.04 131,693 +0.05(+0.12%)
Mar 19, 2019 41.86 41.97 40.95 40.99 102,357 -0.74(-1.77%)
Mar 18, 2019 41.47 41.80 41.25 41.73 106,762 +0.31(+0.75%)
Mar 15, 2019 41.01 41.82 40.88 41.42 291,365 +0.94(+2.32%)
Mar 14, 2019 40.56 40.88 40.32 40.48 97,247 -0.03(-0.08%)
Mar 13, 2019 40.77 41.12 40.31 40.51 134,808 -0.10(-0.25%)
Mar 12, 2019 40.25 40.88 39.97 40.61 92,426 +0.36(+0.90%)
Mar 11, 2019 39.32 40.32 39.26 40.25 68,952 +0.81(+2.06%)
Mar 08, 2019 39.27 39.46 38.94 39.44 87,671 -0.08(-0.21%)
Mar 07, 2019 39.21 39.71 39.07 39.52 446,437 +0.18(+0.47%)
Mar 06, 2019 39.25 40.34 39.25 39.34 278,709 -0.03(-0.09%)
Mar 05, 2019 39.74 39.82 39.20 39.37 172,152 -0.46(-1.16%)
Mar 04, 2019 39.02 39.88 38.99 39.83 196,903 +0.74(+1.89%)
Mar 01, 2019 39.25 39.81 38.65 39.10 191,781 +0.06(+0.15%)
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%)
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.