Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 39.14 39.28 38.66 39.02 2,431,405 +0.05(+0.14%)
Mar 28, 2019 39.54 40.37 38.93 38.96 4,207,276 -0.29(-0.74%)
Mar 27, 2019 38.44 39.32 38.38 39.25 2,673,806 +0.81(+2.10%)
Mar 26, 2019 38.68 39.20 38.30 38.44 2,752,104 +0.17(+0.44%)
Mar 25, 2019 37.62 38.94 37.58 38.28 2,458,307 +0.54(+1.42%)
Mar 22, 2019 38.36 38.58 37.64 37.74 3,945,872 -0.73(-1.90%)
Mar 21, 2019 37.51 38.52 37.40 38.47 5,118,285 +0.27(+0.71%)
Mar 20, 2019 39.16 39.24 38.12 38.20 3,027,772 -0.98(-2.49%)
Mar 19, 2019 39.02 39.52 38.69 39.17 2,374,950 +0.33(+0.84%)
Mar 18, 2019 38.60 38.87 38.34 38.85 3,275,426 +0.40(+1.03%)
Mar 15, 2019 39.09 39.16 38.04 38.45 3,435,703 -0.63(-1.62%)
Mar 14, 2019 38.87 39.16 38.61 39.09 2,878,723 -0.01(-0.02%)
Mar 13, 2019 39.00 39.44 38.67 39.09 2,544,737 +0.04(+0.09%)
Mar 12, 2019 39.07 39.09 38.52 39.06 2,195,387 +0.09(+0.23%)
Mar 11, 2019 38.56 39.16 38.44 38.97 2,137,948 +0.40(+1.03%)
Mar 08, 2019 38.95 38.95 38.29 38.58 2,206,521 -0.44(-1.13%)
Mar 07, 2019 38.80 39.22 38.03 39.02 3,163,257 +0.03(+0.07%)
Mar 06, 2019 39.71 40.09 38.94 38.99 2,734,095 -0.53(-1.35%)
Mar 05, 2019 39.98 40.09 39.01 39.52 3,612,697 -0.12(-0.31%)
Mar 04, 2019 40.86 40.92 39.56 39.64 4,230,131 -1.14(-2.80%)
Mar 01, 2019 42.22 42.61 39.73 40.79 6,897,038 -0.44(-1.06%)
Feb 28, 2019 41.49 41.54 40.53 41.22 7,225,081 +0.02(+0.04%)
Feb 27, 2019 39.75 41.22 39.63 41.20 5,558,644 +1.46(+3.66%)
Feb 26, 2019 39.29 40.63 39.16 39.75 4,377,773 +0.68(+1.74%)
Feb 25, 2019 38.70 39.54 38.62 39.07 4,997,849 +0.67(+1.75%)
Feb 22, 2019 37.93 38.40 37.62 38.40 4,199,105 -0.39(-1.01%)
Feb 21, 2019 39.24 39.56 38.67 38.79 2,764,583 -0.44(-1.13%)
Feb 20, 2019 39.45 39.93 39.13 39.23 2,707,615 -0.22(-0.55%)
Feb 19, 2019 38.81 39.63 38.46 39.45 3,255,643 +0.71(+1.82%)
Feb 15, 2019 38.65 39.09 38.55 38.75 4,015,587 +0.47(+1.23%)
Feb 14, 2019 38.40 38.96 37.93 38.27 5,811,318 -0.62(-1.59%)
Feb 13, 2019 39.74 39.74 38.12 38.89 6,386,666 -0.99(-2.49%)
Feb 12, 2019 39.67 40.41 39.42 39.89 2,624,726 +0.34(+0.86%)
Feb 11, 2019 39.72 39.76 39.26 39.55 3,805,567 -0.10(-0.24%)
Feb 08, 2019 40.30 40.43 39.56 39.64 2,688,184 -0.82(-2.03%)
Feb 07, 2019 40.24 40.67 39.94 40.46 2,902,839 +0.26(+0.65%)
Feb 06, 2019 40.38 40.74 39.95 40.20 2,088,385 -0.44(-1.09%)
Feb 05, 2019 40.32 40.79 40.07 40.65 2,387,251 +0.70(+1.75%)
Feb 04, 2019 39.66 40.11 39.25 39.95 2,233,538 +0.43(+1.08%)
Feb 01, 2019 40.52 40.80 39.41 39.52 4,439,054 -0.94(-2.33%)
Jan 31, 2019 39.43 40.50 39.20 40.46 5,482,572 +0.90(+2.27%)
Jan 30, 2019 40.11 40.41 39.45 39.56 3,535,863 -0.47(-1.18%)
Jan 29, 2019 40.07 40.18 39.44 40.04 3,848,041 -0.12(-0.30%)
Jan 28, 2019 40.67 40.74 39.83 40.16 4,275,400 -0.89(-2.17%)
Jan 25, 2019 40.98 41.54 40.74 41.05 2,983,073 +0.31(+0.77%)
Jan 24, 2019 40.58 40.75 39.76 40.73 2,836,059 +0.08(+0.19%)
Jan 23, 2019 41.12 41.12 40.02 40.65 2,461,928 -0.38(-0.93%)
Jan 22, 2019 41.20 41.70 40.79 41.04 2,662,871 -0.39(-0.95%)
Jan 18, 2019 40.34 41.74 40.34 41.43 4,712,724 +1.43(+3.57%)
Jan 17, 2019 39.09 40.17 39.03 40.00 3,974,701 +0.76(+1.93%)
Jan 16, 2019 37.72 39.29 37.52 39.24 12,220,554 -1.96(-4.76%)
Jan 15, 2019 41.04 41.47 40.96 41.20 2,272,178 -0.02(-0.04%)
Jan 14, 2019 41.14 41.72 40.92 41.22 2,066,028 -0.09(-0.21%)
Jan 11, 2019 41.16 42.52 40.84 41.31 4,166,645 +0.07(+0.17%)
Jan 10, 2019 39.94 41.27 38.88 41.24 4,849,318 -1.73(-4.04%)
Jan 09, 2019 42.64 43.56 42.03 42.97 3,530,704 +0.24(+0.55%)
Jan 08, 2019 43.10 43.58 41.73 42.74 2,781,032 +0.75(+1.79%)
Jan 07, 2019 40.75 42.64 40.67 41.99 2,734,980 +1.04(+2.53%)
Jan 04, 2019 41.40 41.58 40.69 40.95 3,268,443 -0.03(-0.06%)
Jan 03, 2019 41.19 41.94 40.62 40.98 3,348,819 -0.42(-1.01%)
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.