Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.69 40.30 39.69 40.12 2,887,613 +0.42(+1.05%)
Feb 27, 2019 38.78 39.74 38.77 39.70 2,310,019 +0.68(+1.75%)
Feb 26, 2019 39.43 39.46 38.84 39.01 5,084,675 -0.33(-0.85%)
Feb 25, 2019 39.78 39.85 39.16 39.35 4,263,903 -0.35(-0.89%)
Feb 22, 2019 38.15 39.72 37.97 39.70 5,408,561 +0.85(+2.19%)
Feb 21, 2019 39.26 39.26 38.31 38.85 4,826,208 -1.05(-2.64%)
Feb 20, 2019 40.06 40.19 39.40 39.90 3,760,773 -0.16(-0.39%)
Feb 19, 2019 40.03 40.22 39.71 40.06 3,306,209 +0.09(+0.23%)
Feb 15, 2019 40.19 40.54 39.78 39.97 6,373,561 +0.14(+0.35%)
Feb 14, 2019 40.04 40.24 39.75 39.83 2,259,372 -0.42(-1.03%)
Feb 13, 2019 40.45 40.62 40.00 40.25 2,191,551 -0.25(-0.62%)
Feb 12, 2019 39.89 40.66 39.89 40.50 2,429,788 +0.58(+1.46%)
Feb 11, 2019 39.92 40.07 39.72 39.91 2,421,554 +0.19(+0.47%)
Feb 08, 2019 39.11 39.74 39.11 39.73 3,338,264 +0.43(+1.08%)
Feb 07, 2019 38.60 39.31 38.46 39.30 2,480,867 +0.34(+0.88%)
Feb 06, 2019 39.01 39.25 38.84 38.96 1,868,796 -0.05(-0.12%)
Feb 05, 2019 38.91 39.12 38.67 39.01 3,127,325 +0.11(+0.29%)
Feb 04, 2019 38.86 38.95 38.60 38.89 2,105,323 +0.04(+0.10%)
Feb 01, 2019 39.14 39.32 38.70 38.86 2,277,823 -0.30(-0.76%)
Jan 31, 2019 38.44 39.16 38.27 39.15 4,440,207 +0.73(+1.90%)
Jan 30, 2019 38.63 38.77 38.26 38.42 2,879,744 -0.20(-0.53%)
Jan 29, 2019 38.69 38.77 38.47 38.63 1,707,559 -0.08(-0.22%)
Jan 28, 2019 38.40 38.76 38.31 38.71 3,545,791 +0.35(+0.92%)
Jan 25, 2019 38.52 38.92 38.25 38.36 3,609,238 -0.11(-0.29%)
Jan 24, 2019 39.06 39.25 38.14 38.47 5,061,765 -1.05(-2.67%)
Jan 23, 2019 39.71 40.02 39.30 39.52 2,252,773 -0.14(-0.35%)
Jan 22, 2019 40.62 40.66 39.47 39.66 2,716,051 -0.90(-2.21%)
Jan 18, 2019 40.14 40.58 40.03 40.56 2,448,709 +0.45(+1.13%)
Jan 17, 2019 39.76 40.11 39.66 40.11 1,841,782 +0.47(+1.19%)
Jan 16, 2019 40.34 40.41 39.57 39.63 3,553,383 -0.60(-1.49%)
Jan 15, 2019 39.58 40.25 39.58 40.24 2,232,252 +0.72(+1.83%)
Jan 14, 2019 39.27 39.72 38.98 39.51 2,942,550 +0.16(+0.40%)
Jan 11, 2019 39.87 39.94 39.24 39.36 3,626,640 -0.46(-1.16%)
Jan 10, 2019 39.37 39.88 39.10 39.82 4,196,138 +0.55(+1.41%)
Jan 09, 2019 38.95 39.54 38.69 39.27 4,785,154 +0.31(+0.80%)
Jan 08, 2019 38.84 39.17 38.50 38.95 2,921,242 +0.10(+0.26%)
Jan 07, 2019 38.32 39.19 38.03 38.85 3,619,228 +0.46(+1.20%)
Jan 04, 2019 38.53 38.90 38.26 38.39 2,703,084 +0.02(+0.05%)
Jan 03, 2019 38.03 38.75 37.95 38.37 4,068,053 +0.32(+0.85%)
Jan 02, 2019 38.90 39.10 37.83 38.05 4,690,092 -1.24(-3.16%)
Dec 31, 2018 39.09 39.41 38.94 39.30 2,804,529 +0.29(+0.73%)
Dec 28, 2018 39.40 39.64 38.83 39.01 2,400,267 -0.17(-0.45%)
Dec 27, 2018 38.77 39.18 37.90 39.18 2,998,232 +0.20(+0.52%)
Dec 26, 2018 37.85 38.98 37.72 38.98 3,645,579 +1.32(+3.50%)
Dec 24, 2018 39.17 39.44 37.67 37.67 1,927,252 -1.50(-3.83%)
Dec 21, 2018 39.41 40.29 39.09 39.17 6,702,805 -0.23(-0.58%)
Dec 20, 2018 39.41 40.00 38.87 39.40 4,420,728 -0.20(-0.51%)
Dec 19, 2018 40.23 40.54 39.38 39.60 4,258,595 -0.23(-0.58%)
Dec 18, 2018 39.78 40.35 39.44 39.83 4,128,295 +0.08(+0.21%)
Dec 17, 2018 41.02 41.09 39.53 39.75 3,561,050 -1.29(-3.14%)
Dec 14, 2018 41.62 41.71 40.97 41.04 2,604,136 -0.68(-1.63%)
Dec 13, 2018 41.61 41.80 41.33 41.72 3,294,732 +0.13(+0.31%)
Dec 12, 2018 41.68 41.69 41.15 41.59 3,318,689 +0.29(+0.69%)
Dec 11, 2018 41.02 41.59 40.94 41.30 3,187,728 +0.55(+1.36%)
Dec 10, 2018 40.97 41.15 40.29 40.75 2,622,898 -0.07(-0.18%)
Dec 07, 2018 41.34 41.46 40.65 40.82 2,555,911 -0.55(-1.34%)
Dec 06, 2018 41.34 41.38 40.48 41.38 5,407,609 +0.03(+0.07%)
Dec 04, 2018 41.97 42.08 41.27 41.35 2,888,923 -0.58(-1.38%)
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.