Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.01 41.10 40.60 40.91 54,220 -0.16(-0.39%)
Feb 27, 2019 41.21 41.49 40.84 41.07 22,061 -0.26(-0.63%)
Feb 26, 2019 41.25 41.63 41.13 41.33 24,405 +0.18(+0.44%)
Feb 25, 2019 40.89 41.27 40.85 41.15 37,653 +0.36(+0.88%)
Feb 22, 2019 39.76 40.83 39.76 40.79 36,800 +1.04(+2.62%)
Feb 21, 2019 39.81 40.22 39.34 39.75 24,529 -0.05(-0.13%)
Feb 20, 2019 40.44 40.58 39.79 39.80 28,317 -0.39(-0.97%)
Feb 19, 2019 39.18 41.15 39.18 40.19 45,292 +0.86(+2.19%)
Feb 15, 2019 38.69 39.35 38.58 39.33 41,200 +0.80(+2.08%)
Feb 14, 2019 38.44 39.58 38.34 38.53 29,116 -0.06(-0.16%)
Feb 13, 2019 38.72 38.73 38.20 38.59 35,998 +0.24(+0.63%)
Feb 12, 2019 38.95 39.18 38.01 38.35 59,692 -0.45(-1.16%)
Feb 11, 2019 38.15 39.05 37.85 38.80 163,808 +0.66(+1.73%)
Feb 08, 2019 37.41 38.23 37.41 38.14 38,400 +0.62(+1.65%)
Feb 07, 2019 37.38 37.59 37.25 37.52 35,450 +0.03(+0.08%)
Feb 06, 2019 37.36 37.58 37.25 37.49 67,094 +0.12(+0.32%)
Feb 05, 2019 37.49 37.57 37.23 37.37 42,333 -0.13(-0.35%)
Feb 04, 2019 37.30 37.89 37.29 37.50 44,189 +0.21(+0.56%)
Feb 01, 2019 36.25 38.03 36.25 37.29 86,100 +1.18(+3.27%)
Jan 31, 2019 34.26 36.21 34.24 36.11 268,046 +1.87(+5.46%)
Jan 30, 2019 34.60 34.70 34.06 34.24 49,922 -0.28(-0.81%)
Jan 29, 2019 35.00 35.12 34.32 34.52 84,179 -0.32(-0.92%)
Jan 28, 2019 34.95 35.15 34.73 34.84 96,536 -0.27(-0.77%)
Jan 25, 2019 35.10 35.53 34.95 35.11 71,600 +0.00(+0.00%)
Jan 24, 2019 34.31 35.60 34.18 35.11 136,433 +0.81(+2.36%)
Jan 23, 2019 34.80 35.14 34.23 34.30 93,090 -0.58(-1.66%)
Jan 22, 2019 36.80 37.02 34.75 34.88 84,999 -2.28(-6.14%)
Jan 18, 2019 37.54 37.89 36.69 37.16 90,600 -0.23(-0.62%)
Jan 17, 2019 37.64 38.40 37.30 37.39 88,959 -0.41(-1.08%)
Jan 16, 2019 37.93 38.74 37.63 37.80 53,906 -0.31(-0.81%)
Jan 15, 2019 38.54 38.58 38.06 38.11 20,337 -0.43(-1.12%)
Jan 14, 2019 39.18 39.28 38.46 38.54 25,722 -0.84(-2.13%)
Jan 11, 2019 38.78 39.62 38.78 39.38 45,000 +0.32(+0.82%)
Jan 10, 2019 38.98 39.42 38.79 39.06 28,418 -0.10(-0.26%)
Jan 09, 2019 39.13 39.91 39.03 39.16 20,206 +0.02(+0.05%)
Jan 08, 2019 39.17 39.28 38.51 39.14 25,200 +0.32(+0.82%)
Jan 07, 2019 38.61 39.24 38.41 38.82 39,298 +0.30(+0.78%)
Jan 04, 2019 37.43 39.06 37.11 38.52 65,800 +1.22(+3.27%)
Jan 03, 2019 37.01 37.46 36.95 37.30 47,563 +0.28(+0.76%)
Jan 02, 2019 37.01 37.40 36.80 37.02 58,963 -0.23(-0.62%)
Dec 31, 2018 37.23 37.49 36.69 37.25 47,100 +0.03(+0.08%)
Dec 28, 2018 37.09 37.40 36.48 37.22 32,100 +0.30(+0.81%)
Dec 27, 2018 36.67 37.25 36.04 36.92 29,864 +0.04(+0.11%)
Dec 26, 2018 36.45 37.17 35.63 36.88 67,190 +0.59(+1.63%)
Dec 24, 2018 37.32 38.47 36.06 36.29 40,600 -1.24(-3.30%)
Dec 21, 2018 38.63 39.33 37.37 37.53 96,500 -1.14(-2.95%)
Dec 20, 2018 38.93 39.63 38.37 38.67 122,277 -0.41(-1.05%)
Dec 19, 2018 38.10 39.33 37.96 39.08 115,258 +1.03(+2.71%)
Dec 18, 2018 38.96 39.12 37.85 38.05 59,227 -0.53(-1.37%)
Dec 17, 2018 39.06 39.42 38.32 38.58 50,800 -0.53(-1.36%)
Dec 14, 2018 39.12 39.95 38.72 39.11 41,000 -0.48(-1.21%)
Dec 13, 2018 40.10 40.17 38.43 39.59 38,329 -0.36(-0.90%)
Dec 12, 2018 39.84 40.65 39.37 39.95 59,170 +0.50(+1.27%)
Dec 11, 2018 40.63 40.63 39.04 39.45 38,018 -0.79(-1.96%)
Dec 10, 2018 39.81 40.27 38.88 40.24 85,622 +0.44(+1.11%)
Dec 07, 2018 40.11 40.69 39.59 39.80 67,200 -0.16(-0.40%)
Dec 06, 2018 39.35 41.22 39.20 39.96 35,992 +0.21(+0.53%)
Dec 04, 2018 41.66 42.06 39.64 39.75 66,000 -1.91(-4.58%)
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.