Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.02 42.62 42.02 42.50 897,443 +0.67(+1.60%)
Mar 28, 2019 41.74 42.33 41.69 41.83 868,623 -0.38(-0.90%)
Mar 27, 2019 41.69 42.73 41.69 42.20 963,616 +0.34(+0.82%)
Mar 26, 2019 40.53 42.28 40.50 41.86 1,544,624 +0.59(+1.43%)
Mar 25, 2019 41.44 41.67 40.93 41.27 951,768 -0.42(-1.02%)
Mar 22, 2019 42.63 42.81 41.54 41.69 851,999 -1.17(-2.74%)
Mar 21, 2019 42.28 42.95 41.79 42.87 929,941 +0.20(+0.48%)
Mar 20, 2019 43.32 43.46 42.35 42.66 1,022,412 -0.79(-1.81%)
Mar 19, 2019 43.15 43.68 43.06 43.45 1,014,324 +0.50(+1.17%)
Mar 18, 2019 42.53 43.31 42.53 42.95 1,172,920 +0.46(+1.08%)
Mar 15, 2019 41.81 42.67 41.67 42.49 2,308,149 +0.70(+1.67%)
Mar 14, 2019 42.14 42.47 41.64 41.79 1,153,909 -0.36(-0.86%)
Mar 13, 2019 41.83 42.36 41.60 42.15 970,845 +0.52(+1.25%)
Mar 12, 2019 41.91 42.50 41.58 41.63 1,075,778 -0.27(-0.65%)
Mar 11, 2019 41.03 42.10 40.97 41.90 876,199 +0.87(+2.13%)
Mar 08, 2019 40.53 41.09 39.74 41.03 1,756,582 -0.04(-0.11%)
Mar 07, 2019 41.80 41.83 40.90 41.08 1,526,294 -0.66(-1.59%)
Mar 06, 2019 43.92 44.31 41.69 41.74 1,366,488 -2.13(-4.85%)
Mar 05, 2019 44.49 44.88 43.83 43.86 1,758,518 -0.45(-1.02%)
Mar 04, 2019 44.32 44.72 43.55 44.31 2,208,498 +0.08(+0.18%)
Mar 01, 2019 43.30 44.54 43.10 44.23 1,947,880 +1.26(+2.94%)
Feb 28, 2019 40.45 45.58 40.35 42.97 4,359,482 +1.61(+3.90%)
Feb 27, 2019 42.15 42.37 40.90 41.36 2,742,687 -1.08(-2.55%)
Feb 26, 2019 42.65 43.34 42.31 42.44 1,833,839 -0.46(-1.07%)
Feb 25, 2019 43.25 44.00 42.77 42.90 1,938,377 -0.11(-0.27%)
Feb 22, 2019 42.97 43.10 42.50 43.01 1,466,149 +0.54(+1.28%)
Feb 21, 2019 42.89 43.09 42.18 42.47 1,030,310 -0.54(-1.27%)
Feb 20, 2019 43.70 43.70 42.94 43.01 991,533 -0.54(-1.23%)
Feb 19, 2019 43.19 43.65 42.83 43.55 1,159,803 +0.53(+1.23%)
Feb 15, 2019 43.18 43.36 42.68 43.02 1,200,342 +0.31(+0.72%)
Feb 14, 2019 42.56 42.91 41.99 42.71 773,635 +0.25(+0.58%)
Feb 13, 2019 42.39 42.97 42.21 42.47 878,086 -0.09(-0.21%)
Feb 12, 2019 41.60 42.72 41.54 42.55 941,146 +1.25(+3.02%)
Feb 11, 2019 42.05 42.10 40.87 41.31 1,603,422 -0.55(-1.32%)
Feb 08, 2019 40.51 41.89 40.12 41.86 1,758,469 +0.96(+2.34%)
Feb 07, 2019 41.56 42.18 40.80 40.90 1,739,750 -0.76(-1.81%)
Feb 06, 2019 41.31 41.71 40.96 41.66 1,649,282 +0.50(+1.22%)
Feb 05, 2019 40.83 41.70 40.51 41.16 1,400,235 +0.55(+1.36%)
Feb 04, 2019 40.59 40.87 40.22 40.60 1,525,467 -0.11(-0.26%)
Feb 01, 2019 40.38 41.13 39.52 40.71 2,015,856 -0.11(-0.28%)
Jan 31, 2019 40.83 41.52 40.61 40.82 1,885,217 +0.31(+0.76%)
Jan 30, 2019 40.24 40.52 39.38 40.51 1,646,547 +0.32(+0.79%)
Jan 29, 2019 40.76 40.88 39.62 40.20 1,008,619 +0.26(+0.66%)
Jan 28, 2019 40.55 40.61 39.42 39.93 1,521,689 -0.40(-1.00%)
Jan 25, 2019 39.84 40.48 39.77 40.34 1,206,145 +0.91(+2.30%)
Jan 24, 2019 39.26 39.55 38.92 39.43 1,378,267 -0.09(-0.22%)
Jan 23, 2019 39.47 40.02 39.01 39.52 1,473,399 +0.03(+0.07%)
Jan 22, 2019 39.88 39.88 38.96 39.49 1,371,339 -0.91(-2.24%)
Jan 18, 2019 39.43 40.50 39.31 40.40 1,606,335 +0.97(+2.45%)
Jan 17, 2019 38.87 39.61 38.67 39.43 1,503,335 +0.31(+0.79%)
Jan 16, 2019 39.87 40.09 39.12 39.13 1,707,805 -0.60(-1.50%)
Jan 15, 2019 40.36 40.49 39.51 39.72 1,514,649 -0.46(-1.14%)
Jan 14, 2019 39.44 40.53 39.33 40.18 1,384,605 +0.33(+0.84%)
Jan 11, 2019 38.65 40.11 38.06 39.85 2,127,367 +1.27(+3.28%)
Jan 10, 2019 38.40 39.39 38.10 38.58 1,766,783 -0.26(-0.68%)
Jan 09, 2019 39.22 39.28 37.83 38.84 2,494,564 -0.63(-1.60%)
Jan 08, 2019 39.08 39.57 38.36 39.48 3,166,670 +0.78(+2.02%)
Jan 07, 2019 37.28 39.16 37.09 38.70 2,194,429 +1.50(+4.04%)
Jan 04, 2019 35.41 37.35 35.34 37.19 4,884,548 +2.15(+6.14%)
Jan 03, 2019 35.98 35.99 34.90 35.04 1,711,598 -0.55(-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.