Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 40.92 40.92 40.15 40.49 115,139 -0.13(-0.32%)
Mar 28, 2019 40.25 40.74 40.13 40.62 108,519 +0.49(+1.22%)
Mar 27, 2019 40.41 40.74 40.07 40.13 185,079 -0.28(-0.69%)
Mar 26, 2019 40.65 40.91 40.30 40.41 183,597 +0.01(+0.02%)
Mar 25, 2019 40.99 40.99 40.07 40.40 269,900 -0.73(-1.77%)
Mar 22, 2019 42.09 42.12 41.04 41.13 137,801 -1.22(-2.88%)
Mar 21, 2019 41.69 42.52 41.67 42.35 127,672 +0.57(+1.36%)
Mar 20, 2019 43.00 43.31 41.62 41.78 177,742 -1.40(-3.24%)
Mar 19, 2019 42.39 43.39 42.31 43.18 152,002 +0.90(+2.13%)
Mar 18, 2019 42.26 42.57 42.16 42.28 192,534 +0.21(+0.50%)
Mar 15, 2019 42.40 42.40 41.99 42.07 392,816 +0.01(+0.02%)
Mar 14, 2019 43.47 43.47 41.79 42.06 224,878 -1.34(-3.09%)
Mar 13, 2019 43.48 43.65 43.17 43.40 182,276 +0.07(+0.16%)
Mar 12, 2019 43.97 43.97 43.01 43.33 115,597 -0.51(-1.16%)
Mar 11, 2019 43.86 44.02 43.23 43.84 134,003 +0.00(+0.00%)
Mar 08, 2019 43.56 44.05 43.55 43.84 113,872 -0.19(-0.43%)
Mar 07, 2019 43.97 44.15 43.73 44.03 183,939 -0.11(-0.25%)
Mar 06, 2019 43.82 44.32 43.78 44.14 118,601 +0.36(+0.82%)
Mar 05, 2019 44.02 44.02 43.52 43.78 128,547 -0.21(-0.48%)
Mar 04, 2019 44.12 44.62 43.98 43.99 120,303 -0.01(-0.02%)
Mar 01, 2019 44.50 44.83 43.95 44.00 228,481 -0.33(-0.74%)
Feb 28, 2019 44.12 44.39 44.08 44.33 94,682 +0.14(+0.32%)
Feb 27, 2019 43.94 44.63 43.94 44.19 112,537 +0.24(+0.55%)
Feb 26, 2019 44.05 44.23 43.73 43.95 115,228 -0.10(-0.23%)
Feb 25, 2019 44.51 44.54 43.90 44.05 138,913 -0.16(-0.36%)
Feb 22, 2019 44.29 44.40 44.09 44.21 112,622 -0.04(-0.09%)
Feb 21, 2019 43.63 44.47 43.53 44.25 282,554 +0.65(+1.49%)
Feb 20, 2019 43.00 43.75 43.00 43.60 278,494 +0.61(+1.42%)
Feb 19, 2019 42.81 43.06 42.35 42.99 255,042 +0.20(+0.47%)
Feb 15, 2019 42.79 42.79 42.79 0 +0.17(+0.40%)
Feb 14, 2019 42.23 43.01 42.15 42.62 223,068 -0.29(-0.68%)
Feb 13, 2019 44.05 44.23 42.87 42.91 269,530 -1.09(-2.48%)
Feb 12, 2019 44.35 44.52 43.90 44.00 190,434 -0.14(-0.32%)
Feb 11, 2019 45.04 45.16 44.00 44.14 186,138 -1.02(-2.26%)
Feb 08, 2019 45.20 45.39 44.43 45.16 270,832 -0.08(-0.18%)
Feb 07, 2019 46.00 46.00 44.70 45.24 406,190 -0.76(-1.65%)
Feb 06, 2019 44.81 46.80 44.28 46.00 470,774 +0.34(+0.74%)
Feb 05, 2019 44.93 45.69 44.80 45.66 186,862 +0.82(+1.83%)
Feb 04, 2019 44.31 45.04 44.12 44.84 136,624 +0.45(+1.01%)
Feb 01, 2019 44.71 44.96 44.22 44.39 152,413 -0.32(-0.72%)
Jan 31, 2019 44.71 44.94 44.43 44.71 505,012 -0.12(-0.27%)
Jan 30, 2019 44.36 44.92 44.21 44.83 205,442 +0.55(+1.24%)
Jan 29, 2019 44.45 44.56 44.21 44.28 170,140 -0.12(-0.27%)
Jan 28, 2019 44.16 44.57 44.16 44.40 128,851 +0.08(+0.18%)
Jan 25, 2019 44.61 44.85 43.70 44.32 277,131 +0.07(+0.16%)
Jan 24, 2019 44.35 44.92 44.05 44.25 196,156 -0.22(-0.49%)
Jan 23, 2019 44.01 44.63 43.90 44.47 239,000 +0.46(+1.05%)
Jan 22, 2019 44.22 44.59 43.58 44.01 189,580 -0.35(-0.79%)
Jan 21, 2019 44.11 44.63 44.02 44.36 58,145 +0.33(+0.75%)
Jan 18, 2019 44.12 44.29 43.48 44.03 225,871 +0.15(+0.34%)
Jan 17, 2019 43.78 44.20 42.97 43.88 272,692 -0.72(-1.61%)
Jan 16, 2019 44.42 44.74 44.04 44.60 197,011 +0.41(+0.93%)
Jan 15, 2019 42.88 44.44 42.88 44.19 300,763 +1.30(+3.03%)
Jan 14, 2019 43.25 43.60 42.80 42.89 240,770 -0.42(-0.97%)
Jan 11, 2019 43.25 43.52 42.63 43.31 114,928 +0.05(+0.12%)
Jan 10, 2019 42.07 43.36 42.04 43.26 257,611 +0.96(+2.27%)
Jan 09, 2019 41.53 42.39 41.53 42.30 226,469 +0.99(+2.40%)
Jan 08, 2019 41.65 41.70 41.08 41.31 179,662 +0.04(+0.10%)
Jan 07, 2019 41.21 41.43 40.95 41.27 129,226 +0.27(+0.66%)
Jan 04, 2019 41.02 41.17 40.52 41.00 136,438 +0.52(+1.28%)
Jan 03, 2019 40.46 40.60 40.01 40.48 122,185 -0.13(-0.32%)
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.