Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.06 39.29 38.54 38.96 123,654 -0.01(-0.02%)
Mar 28, 2019 39.24 39.42 38.59 38.96 55,132 -0.28(-0.72%)
Mar 27, 2019 38.79 39.41 38.43 39.25 80,874 +0.41(+1.05%)
Mar 26, 2019 38.48 39.00 38.34 38.84 90,185 +0.56(+1.46%)
Mar 25, 2019 38.21 38.59 37.96 38.28 188,252 +0.07(+0.17%)
Mar 22, 2019 38.92 39.08 38.16 38.22 115,878 -0.80(-2.05%)
Mar 21, 2019 38.95 39.68 38.95 39.02 91,548 +0.07(+0.17%)
Mar 20, 2019 39.49 40.04 38.87 38.95 165,433 -0.43(-1.08%)
Mar 19, 2019 39.96 39.97 39.11 39.38 67,496 -0.44(-1.10%)
Mar 18, 2019 40.06 40.91 39.79 39.82 91,992 -0.03(-0.07%)
Mar 15, 2019 39.56 40.10 39.54 39.84 191,809 +0.25(+0.63%)
Mar 14, 2019 39.67 39.79 39.50 39.59 90,783 -0.03(-0.07%)
Mar 13, 2019 40.03 40.12 39.61 39.62 78,093 -0.33(-0.82%)
Mar 12, 2019 40.12 40.32 39.85 39.95 168,551 -0.08(-0.20%)
Mar 11, 2019 40.01 40.17 39.59 40.03 94,195 +0.13(+0.33%)
Mar 08, 2019 39.74 40.09 39.74 39.90 55,957 +0.05(+0.12%)
Mar 07, 2019 40.35 40.49 39.69 39.85 73,541 -0.43(-1.06%)
Mar 06, 2019 40.82 40.85 39.97 40.28 140,508 -0.47(-1.15%)
Mar 05, 2019 40.45 40.75 40.16 40.75 106,531 +0.38(+0.94%)
Mar 04, 2019 40.71 40.71 39.88 40.37 125,871 -0.21(-0.52%)
Mar 01, 2019 41.33 41.33 40.37 40.58 80,832 -0.65(-1.57%)
Feb 28, 2019 40.48 41.23 40.26 41.22 107,040 +1.01(+2.52%)
Feb 27, 2019 40.49 40.56 39.90 40.21 120,926 -0.19(-0.47%)
Feb 26, 2019 40.66 40.94 40.37 40.40 125,681 -0.23(-0.56%)
Feb 25, 2019 41.24 41.43 40.61 40.63 279,834 -0.52(-1.27%)
Feb 22, 2019 41.44 41.60 41.13 41.15 85,884 -0.15(-0.36%)
Feb 21, 2019 41.69 41.99 41.11 41.30 90,102 -0.37(-0.88%)
Feb 20, 2019 42.03 42.22 41.58 41.67 138,965 -0.36(-0.85%)
Feb 19, 2019 41.75 42.23 41.74 42.03 149,121 +0.12(+0.28%)
Feb 15, 2019 41.78 42.52 41.76 41.91 178,965 +0.37(+0.90%)
Feb 14, 2019 41.30 42.17 41.09 41.54 172,452 +0.22(+0.54%)
Feb 13, 2019 40.71 41.36 40.71 41.31 107,279 +0.63(+1.56%)
Feb 12, 2019 40.35 40.73 40.32 40.68 131,013 +0.50(+1.24%)
Feb 11, 2019 39.64 40.22 39.39 40.18 80,877 +0.48(+1.22%)
Feb 08, 2019 39.22 39.74 39.19 39.70 72,106 +0.42(+1.06%)
Feb 07, 2019 38.87 39.32 38.66 39.28 57,985 +0.29(+0.74%)
Feb 06, 2019 39.03 39.29 38.70 39.00 56,930 -0.18(-0.45%)
Feb 05, 2019 38.71 39.27 38.62 39.17 77,086 +0.39(+0.99%)
Feb 04, 2019 38.62 38.79 38.43 38.79 159,876 +0.16(+0.42%)
Feb 01, 2019 38.81 38.81 38.17 38.62 139,314 -0.18(-0.47%)
Jan 31, 2019 39.11 39.19 38.38 38.81 202,089 -0.25(-0.64%)
Jan 30, 2019 38.50 39.13 38.25 39.05 139,697 +0.67(+1.75%)
Jan 29, 2019 38.24 38.47 38.19 38.38 101,817 +0.14(+0.36%)
Jan 28, 2019 37.62 38.38 37.60 38.24 136,656 +0.62(+1.65%)
Jan 25, 2019 37.22 37.66 36.66 37.62 206,675 +0.52(+1.39%)
Jan 24, 2019 37.04 37.25 36.70 37.11 209,265 +0.14(+0.39%)
Jan 23, 2019 36.19 37.11 34.90 36.96 168,101 +0.77(+2.13%)
Jan 22, 2019 36.01 36.42 35.69 36.19 234,487 +0.00(+0.00%)
Jan 18, 2019 36.23 36.61 36.06 36.19 150,030 -0.02(-0.05%)
Jan 17, 2019 35.81 36.46 35.81 36.21 128,493 +0.20(+0.56%)
Jan 16, 2019 35.87 36.44 35.64 36.01 106,327 +0.17(+0.47%)
Jan 15, 2019 35.26 35.84 35.19 35.84 95,191 +0.54(+1.52%)
Jan 14, 2019 35.72 35.78 35.25 35.31 99,971 -0.49(-1.37%)
Jan 11, 2019 35.59 36.01 35.28 35.80 157,838 +0.10(+0.27%)
Jan 10, 2019 35.39 36.10 35.29 35.70 162,392 +0.17(+0.48%)
Jan 09, 2019 35.84 36.19 35.46 35.53 127,749 -0.33(-0.91%)
Jan 08, 2019 36.26 36.81 35.81 35.85 90,405 -0.25(-0.71%)
Jan 07, 2019 36.64 36.94 36.06 36.11 112,455 -0.65(-1.76%)
Jan 04, 2019 36.04 36.84 35.75 36.76 104,562 +0.88(+2.46%)
Jan 03, 2019 35.89 36.16 35.52 35.87 135,490 -0.03(-0.09%)
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.