Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 36.40 36.60 36.03 36.33 457,353 +0.45(+1.26%)
Mar 28, 2019 35.34 35.87 35.32 35.87 259,616 +0.62(+1.76%)
Mar 27, 2019 35.53 35.84 35.11 35.25 314,709 -0.25(-0.71%)
Mar 26, 2019 35.65 35.99 35.18 35.51 224,808 +0.17(+0.47%)
Mar 25, 2019 35.49 35.65 35.03 35.34 561,446 -0.25(-0.71%)
Mar 22, 2019 37.44 37.44 35.56 35.59 317,660 -2.11(-5.60%)
Mar 21, 2019 37.07 38.01 37.04 37.71 220,356 +0.38(+1.01%)
Mar 20, 2019 37.37 37.74 36.89 37.33 262,220 -0.13(-0.35%)
Mar 19, 2019 37.91 38.16 37.25 37.46 366,682 -0.17(-0.44%)
Mar 18, 2019 38.26 38.26 37.50 37.63 396,687 -0.21(-0.55%)
Mar 15, 2019 37.46 38.21 37.46 37.84 829,562 +0.45(+1.19%)
Mar 14, 2019 38.28 38.60 37.34 37.39 719,575 -1.16(-3.01%)
Mar 13, 2019 39.28 39.30 38.51 38.55 547,132 -0.60(-1.54%)
Mar 12, 2019 39.22 39.52 38.94 39.15 329,255 -0.02(-0.04%)
Mar 11, 2019 38.45 39.21 38.21 39.17 413,339 +1.02(+2.68%)
Mar 08, 2019 39.73 39.89 37.80 38.15 1,144,587 -2.01(-5.00%)
Mar 07, 2019 40.16 40.19 39.09 40.16 780,672 -0.13(-0.32%)
Mar 06, 2019 41.08 41.23 40.23 40.29 370,012 -0.51(-1.26%)
Mar 05, 2019 41.30 41.45 40.78 40.80 341,797 -0.68(-1.64%)
Mar 04, 2019 41.48 41.67 40.66 41.48 339,552 +0.13(+0.32%)
Mar 01, 2019 41.07 41.68 40.94 41.35 369,916 +0.45(+1.09%)
Feb 28, 2019 40.75 41.01 40.33 40.91 339,016 -0.19(-0.47%)
Feb 27, 2019 41.62 41.62 41.07 41.10 451,217 -0.51(-1.24%)
Feb 26, 2019 41.55 42.06 41.35 41.62 424,503 -0.06(-0.15%)
Feb 25, 2019 41.56 42.15 41.55 41.68 834,486 +0.08(+0.19%)
Feb 22, 2019 40.88 41.84 40.88 41.60 430,538 +0.94(+2.32%)
Feb 21, 2019 41.28 42.03 40.54 40.66 472,719 -0.61(-1.48%)
Feb 20, 2019 40.65 41.64 40.60 41.27 495,418 +0.62(+1.51%)
Feb 19, 2019 40.04 41.02 39.87 40.65 459,769 +0.34(+0.84%)
Feb 15, 2019 39.65 40.40 39.39 40.31 672,527 +1.14(+2.92%)
Feb 14, 2019 38.45 39.55 38.22 39.17 745,883 +0.34(+0.87%)
Feb 13, 2019 38.42 39.06 38.42 38.83 600,830 +0.42(+1.08%)
Feb 12, 2019 37.46 38.48 37.38 38.42 557,049 +1.03(+2.76%)
Feb 11, 2019 37.15 37.82 36.87 37.38 478,374 +0.32(+0.86%)
Feb 08, 2019 36.94 37.37 36.47 37.06 432,503 -0.14(-0.37%)
Feb 07, 2019 37.65 37.90 36.94 37.20 537,862 -0.77(-2.03%)
Feb 06, 2019 37.43 38.39 37.29 37.97 1,124,997 +0.37(+0.99%)
Feb 05, 2019 39.23 40.47 37.12 37.60 2,006,191 -4.07(-9.77%)
Feb 04, 2019 41.46 42.07 41.12 41.67 330,624 +0.04(+0.10%)
Feb 01, 2019 40.37 41.69 40.37 41.63 363,497 +1.00(+2.45%)
Jan 31, 2019 40.65 41.12 40.24 40.63 266,488 -0.47(-1.14%)
Jan 30, 2019 40.82 41.40 40.63 41.10 337,512 +0.49(+1.19%)
Jan 29, 2019 40.43 40.78 40.13 40.62 230,904 +0.40(+0.99%)
Jan 28, 2019 40.25 40.59 39.91 40.22 445,160 -0.44(-1.09%)
Jan 25, 2019 39.95 40.77 39.95 40.66 270,834 +1.34(+3.42%)
Jan 24, 2019 39.18 39.82 38.94 39.32 167,961 +0.10(+0.24%)
Jan 23, 2019 40.26 40.64 38.98 39.22 345,018 -1.07(-2.65%)
Jan 22, 2019 40.57 41.15 40.05 40.29 391,759 -1.00(-2.41%)
Jan 18, 2019 40.77 41.59 40.73 41.28 186,133 +0.94(+2.32%)
Jan 17, 2019 39.40 40.70 39.40 40.35 446,104 +0.86(+2.17%)
Jan 16, 2019 38.92 39.64 38.88 39.49 388,835 +0.70(+1.81%)
Jan 15, 2019 39.16 39.28 38.52 38.79 253,636 -0.54(-1.37%)
Jan 14, 2019 38.87 39.70 38.68 39.33 618,010 +0.11(+0.29%)
Jan 11, 2019 39.25 39.39 38.58 39.21 538,668 -0.58(-1.46%)
Jan 10, 2019 39.09 39.81 38.72 39.79 315,225 +0.38(+0.97%)
Jan 09, 2019 39.09 39.63 38.91 39.41 291,861 +0.62(+1.61%)
Jan 08, 2019 39.11 39.51 38.65 38.79 407,599 +0.17(+0.45%)
Jan 07, 2019 38.31 39.05 37.80 38.61 628,104 +0.30(+0.79%)
Jan 04, 2019 37.51 38.55 36.95 38.31 395,461 +1.66(+4.54%)
Jan 03, 2019 37.42 37.58 36.49 36.65 426,131 -1.01(-2.69%)
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.