Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.41 45.92 44.12 45.20 259,574 +0.80(+1.80%)
Feb 27, 2019 44.22 44.70 43.68 44.40 139,288 -0.11(-0.25%)
Feb 26, 2019 44.80 45.01 44.01 44.51 176,224 -0.32(-0.71%)
Feb 25, 2019 45.84 45.84 44.58 44.83 321,231 -0.67(-1.47%)
Feb 22, 2019 44.80 46.68 43.45 45.50 321,000 +3.10(+7.31%)
Feb 21, 2019 42.32 42.80 41.99 42.40 246,609 -0.19(-0.45%)
Feb 20, 2019 42.35 42.89 41.92 42.59 242,585 +0.32(+0.76%)
Feb 19, 2019 42.78 43.22 42.20 42.27 166,304 -0.67(-1.56%)
Feb 15, 2019 43.31 43.58 42.84 42.94 147,700 -0.02(-0.05%)
Feb 14, 2019 42.71 43.41 42.71 42.96 134,775 +0.06(+0.14%)
Feb 13, 2019 42.19 43.00 42.07 42.90 90,067 +0.95(+2.26%)
Feb 12, 2019 42.12 42.83 41.91 41.95 184,375 +0.04(+0.10%)
Feb 11, 2019 41.49 41.92 41.40 41.91 113,632 +0.36(+0.87%)
Feb 08, 2019 41.64 41.84 41.18 41.55 111,400 -1.95(-4.48%)
Feb 07, 2019 43.45 43.75 43.16 43.50 125,084 -0.02(-0.05%)
Feb 06, 2019 43.69 43.88 43.15 43.52 163,709 -0.33(-0.75%)
Feb 05, 2019 42.88 43.92 42.65 43.85 161,781 +1.20(+2.81%)
Feb 04, 2019 42.30 42.75 41.99 42.65 160,707 +0.50(+1.19%)
Feb 01, 2019 41.62 42.85 41.46 42.15 229,200 +0.73(+1.76%)
Jan 31, 2019 41.19 41.78 40.83 41.42 259,192 +0.06(+0.15%)
Jan 30, 2019 40.84 41.40 39.88 41.36 168,567 +0.75(+1.85%)
Jan 29, 2019 40.16 40.79 40.05 40.61 117,353 +0.57(+1.42%)
Jan 28, 2019 39.81 40.44 39.54 40.04 103,668 -0.06(-0.15%)
Jan 25, 2019 40.45 40.86 39.95 40.10 85,400 +0.03(+0.07%)
Jan 24, 2019 39.31 40.12 39.22 40.07 118,441 +0.82(+2.09%)
Jan 23, 2019 39.97 40.32 39.04 39.25 148,970 -0.42(-1.06%)
Jan 22, 2019 39.67 40.07 39.41 39.67 160,524 -0.08(-0.20%)
Jan 18, 2019 39.60 40.03 39.37 39.75 185,900 +0.46(+1.17%)
Jan 17, 2019 38.50 39.39 38.42 39.29 236,893 +0.60(+1.55%)
Jan 16, 2019 38.38 39.42 38.38 38.69 145,879 +0.30(+0.78%)
Jan 15, 2019 37.74 38.39 37.44 38.39 133,171 +0.67(+1.78%)
Jan 14, 2019 37.14 38.34 37.00 37.72 206,349 +0.41(+1.10%)
Jan 11, 2019 36.65 37.72 36.48 37.31 228,300 +0.54(+1.47%)
Jan 10, 2019 35.51 36.80 35.38 36.77 116,367 +0.89(+2.48%)
Jan 09, 2019 35.65 36.13 35.21 35.88 252,526 +0.51(+1.44%)
Jan 08, 2019 34.29 35.37 34.26 35.37 129,730 +1.42(+4.18%)
Jan 07, 2019 33.37 34.20 33.26 33.95 175,189 +0.46(+1.37%)
Jan 04, 2019 32.42 33.76 31.96 33.49 181,600 +1.40(+4.36%)
Jan 03, 2019 32.60 33.13 31.80 32.09 186,079 -0.71(-2.16%)
Jan 02, 2019 32.33 33.03 31.52 32.80 211,618 -0.36(-1.09%)
Dec 31, 2018 33.57 33.57 32.30 33.16 144,100 -0.13(-0.39%)
Dec 28, 2018 33.78 34.24 33.04 33.29 153,300 -0.26(-0.77%)
Dec 27, 2018 32.94 33.57 31.85 33.55 176,825 -0.06(-0.18%)
Dec 26, 2018 32.04 33.67 31.69 33.61 143,600 +1.87(+5.89%)
Dec 24, 2018 32.12 32.67 31.38 31.74 109,400 -0.81(-2.49%)
Dec 21, 2018 33.19 33.87 32.36 32.55 870,800 -0.56(-1.69%)
Dec 20, 2018 33.43 33.58 32.54 33.11 147,706 -0.36(-1.08%)
Dec 19, 2018 35.05 35.30 33.22 33.47 176,792 -1.50(-4.29%)
Dec 18, 2018 35.03 35.51 34.43 34.97 157,510 +0.41(+1.19%)
Dec 17, 2018 36.44 36.52 34.40 34.56 220,612 -1.95(-5.34%)
Dec 14, 2018 37.53 37.65 36.31 36.51 177,800 -1.20(-3.18%)
Dec 13, 2018 37.37 38.23 36.95 37.71 155,922 +0.51(+1.37%)
Dec 12, 2018 37.03 38.16 36.77 37.20 163,225 +0.73(+2.00%)
Dec 11, 2018 36.81 37.46 35.94 36.47 130,399 -0.08(-0.22%)
Dec 10, 2018 36.67 36.81 35.82 36.55 209,136 -0.25(-0.68%)
Dec 07, 2018 38.05 38.51 36.43 36.80 131,800 -1.21(-3.18%)
Dec 06, 2018 37.36 38.06 36.82 38.01 201,991 +0.18(+0.48%)
Dec 04, 2018 40.28 40.49 37.70 37.83 158,600 -2.49(-6.18%)
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.