Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.20 41.79 41.20 41.67 915,229 +0.66(+1.60%)
Mar 28, 2019 40.93 41.51 40.88 41.01 885,837 -0.37(-0.90%)
Mar 27, 2019 40.88 41.90 40.88 41.38 982,712 +0.34(+0.82%)
Mar 26, 2019 39.74 41.45 39.71 41.05 1,575,235 +0.58(+1.43%)
Mar 25, 2019 40.63 40.86 40.13 40.47 970,630 -0.42(-1.02%)
Mar 22, 2019 41.80 41.98 40.74 40.88 868,884 -1.15(-2.74%)
Mar 21, 2019 41.46 42.11 40.98 42.03 948,371 +0.20(+0.48%)
Mar 20, 2019 42.48 42.61 41.53 41.83 1,042,674 -0.77(-1.81%)
Mar 19, 2019 42.31 42.83 42.22 42.60 1,034,426 +0.49(+1.17%)
Mar 18, 2019 41.70 42.47 41.70 42.11 1,196,165 +0.45(+1.08%)
Mar 15, 2019 41.00 41.84 40.86 41.66 2,353,892 +0.68(+1.67%)
Mar 14, 2019 41.32 41.64 40.83 40.98 1,176,777 -0.35(-0.86%)
Mar 13, 2019 41.01 41.54 40.80 41.33 990,085 +0.51(+1.25%)
Mar 12, 2019 41.10 41.67 40.77 40.82 1,097,098 -0.27(-0.65%)
Mar 11, 2019 40.23 41.28 40.17 41.09 893,563 +0.86(+2.13%)
Mar 08, 2019 39.74 40.29 38.97 40.23 1,791,394 -0.04(-0.11%)
Mar 07, 2019 40.99 41.02 40.10 40.28 1,556,542 -0.65(-1.59%)
Mar 06, 2019 43.06 43.44 40.88 40.93 1,393,569 -2.09(-4.85%)
Mar 05, 2019 43.63 44.01 42.98 43.01 1,793,368 -0.44(-1.02%)
Mar 04, 2019 43.46 43.85 42.71 43.45 2,252,266 +0.08(+0.18%)
Mar 01, 2019 42.46 43.68 42.26 43.37 1,986,483 +1.24(+2.94%)
Feb 28, 2019 39.66 44.70 39.57 42.14 4,445,878 +1.58(+3.90%)
Feb 27, 2019 41.33 41.55 40.11 40.55 2,797,042 -1.06(-2.55%)
Feb 26, 2019 41.82 42.49 41.48 41.61 1,870,182 -0.45(-1.07%)
Feb 25, 2019 42.41 43.15 41.94 42.06 1,976,792 -0.11(-0.27%)
Feb 22, 2019 42.14 42.26 41.67 42.17 1,495,205 +0.53(+1.28%)
Feb 21, 2019 42.05 42.25 41.36 41.64 1,050,728 -0.53(-1.27%)
Feb 20, 2019 42.85 42.85 42.11 42.17 1,011,183 -0.53(-1.23%)
Feb 19, 2019 42.36 42.80 42.00 42.70 1,182,788 +0.52(+1.23%)
Feb 15, 2019 42.34 42.52 41.85 42.18 1,224,130 +0.30(+0.72%)
Feb 14, 2019 41.73 42.08 41.17 41.88 788,967 +0.24(+0.58%)
Feb 13, 2019 41.57 42.13 41.39 41.64 895,488 -0.09(-0.21%)
Feb 12, 2019 40.79 41.89 40.74 41.73 959,797 +1.22(+3.02%)
Feb 11, 2019 41.23 41.28 40.07 40.50 1,635,199 -0.54(-1.32%)
Feb 08, 2019 39.72 41.07 39.34 41.05 1,793,318 +0.94(+2.34%)
Feb 07, 2019 40.75 41.36 40.01 40.11 1,774,228 -0.74(-1.81%)
Feb 06, 2019 40.50 40.90 40.17 40.85 1,681,967 +0.49(+1.22%)
Feb 05, 2019 40.04 40.89 39.73 40.36 1,427,984 +0.54(+1.36%)
Feb 04, 2019 39.80 40.08 39.43 39.81 1,555,698 -0.10(-0.26%)
Feb 01, 2019 39.60 40.33 38.75 39.92 2,055,806 -0.11(-0.28%)
Jan 31, 2019 40.04 40.72 39.82 40.03 1,922,578 +0.30(+0.76%)
Jan 30, 2019 39.46 39.74 38.62 39.73 1,679,178 +0.31(+0.79%)
Jan 29, 2019 39.97 40.09 38.85 39.42 1,028,608 +0.26(+0.66%)
Jan 28, 2019 39.76 39.82 38.66 39.16 1,551,846 -0.40(-1.00%)
Jan 25, 2019 39.06 39.69 38.99 39.55 1,230,049 +0.89(+2.30%)
Jan 24, 2019 38.49 38.78 38.17 38.67 1,405,581 -0.09(-0.22%)
Jan 23, 2019 38.70 39.24 38.25 38.75 1,502,598 +0.03(+0.07%)
Jan 22, 2019 39.11 39.11 38.20 38.73 1,398,517 -0.89(-2.24%)
Jan 18, 2019 38.67 39.71 38.55 39.61 1,638,170 +0.95(+2.45%)
Jan 17, 2019 38.12 38.84 37.92 38.67 1,533,128 +0.30(+0.79%)
Jan 16, 2019 39.10 39.31 38.36 38.37 1,741,650 -0.59(-1.50%)
Jan 15, 2019 39.58 39.70 38.74 38.95 1,544,666 -0.45(-1.14%)
Jan 14, 2019 38.68 39.74 38.56 39.40 1,412,045 +0.33(+0.84%)
Jan 11, 2019 37.90 39.33 37.32 39.07 2,169,528 +1.24(+3.28%)
Jan 10, 2019 37.65 38.62 37.36 37.83 1,801,797 -0.26(-0.68%)
Jan 09, 2019 38.46 38.52 37.10 38.09 2,544,001 -0.62(-1.60%)
Jan 08, 2019 38.32 38.80 37.62 38.71 3,229,427 +0.77(+2.02%)
Jan 07, 2019 36.56 38.40 36.37 37.94 2,237,918 +1.47(+4.04%)
Jan 04, 2019 34.72 36.62 34.65 36.47 4,981,350 +2.11(+6.14%)
Jan 03, 2019 35.28 35.29 34.22 34.36 1,745,518 -0.54(-1.56%)
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.