Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.68 45.68 45.57 45.67 3,975 +0.23(+0.50%)
Mar 28, 2019 45.30 45.45 45.18 45.45 7,695 +0.14(+0.32%)
Mar 27, 2019 45.50 45.50 45.01 45.30 29,762 -0.15(-0.34%)
Mar 26, 2019 45.25 45.51 45.17 45.45 22,591 +0.33(+0.72%)
Mar 25, 2019 44.94 45.19 44.93 45.13 16,410 +0.07(+0.15%)
Mar 22, 2019 45.70 45.70 45.06 45.06 42,889 -0.78(-1.71%)
Mar 21, 2019 45.59 45.86 45.48 45.85 18,943 +0.49(+1.07%)
Mar 20, 2019 45.47 45.63 45.19 45.36 8,372 -0.08(-0.17%)
Mar 19, 2019 45.46 45.74 45.43 45.43 8,076 -0.18(-0.40%)
Mar 18, 2019 45.52 45.64 45.39 45.62 11,123 +0.16(+0.35%)
Mar 15, 2019 45.40 45.59 45.39 45.46 18,609 +0.21(+0.46%)
Mar 14, 2019 45.27 45.34 45.08 45.25 8,153 -0.05(-0.11%)
Mar 13, 2019 45.27 45.41 44.95 45.30 13,237 +0.45(+1.00%)
Mar 12, 2019 44.73 45.05 44.73 44.86 5,083 +0.09(+0.20%)
Mar 11, 2019 44.28 44.84 44.28 44.77 8,443 +0.71(+1.61%)
Mar 08, 2019 43.99 44.10 43.76 44.06 7,359 -0.25(-0.56%)
Mar 07, 2019 44.60 44.60 44.12 44.30 146,664 -0.29(-0.66%)
Mar 06, 2019 44.89 44.89 44.57 44.60 7,989 -0.21(-0.47%)
Mar 05, 2019 44.87 44.92 44.56 44.81 7,411 +0.04(+0.08%)
Mar 04, 2019 45.15 45.15 44.51 44.77 31,945 -0.19(-0.42%)
Mar 01, 2019 44.83 45.07 44.80 44.96 8,095 +0.29(+0.64%)
Feb 28, 2019 44.75 44.81 44.62 44.67 4,872 -0.03(-0.07%)
Feb 27, 2019 44.74 44.80 44.40 44.70 7,047 -0.09(-0.19%)
Feb 26, 2019 44.66 44.83 44.66 44.79 7,030 -0.05(-0.11%)
Feb 25, 2019 44.86 44.94 44.75 44.84 5,572 +0.16(+0.36%)
Feb 22, 2019 44.60 44.82 44.52 44.68 13,352 +0.15(+0.34%)
Feb 21, 2019 44.61 44.67 44.30 44.52 11,675 -0.29(-0.64%)
Feb 20, 2019 45.00 45.00 44.38 44.81 23,104 +0.21(+0.46%)
Feb 19, 2019 44.58 45.43 44.24 44.60 11,822 +0.09(+0.21%)
Feb 15, 2019 44.61 44.62 44.02 44.51 36,665 +0.10(+0.23%)
Feb 14, 2019 44.23 44.43 43.94 44.41 15,383 +0.07(+0.15%)
Feb 13, 2019 44.48 44.48 44.34 44.34 9,068 +0.02(+0.04%)
Feb 12, 2019 44.15 44.58 44.15 44.32 45,936 +0.26(+0.60%)
Feb 11, 2019 43.92 44.05 43.92 44.05 4,811 +0.10(+0.24%)
Feb 08, 2019 43.52 43.95 43.52 43.95 5,388 +0.33(+0.76%)
Feb 07, 2019 43.96 43.96 43.40 43.62 24,401 -0.34(-0.78%)
Feb 06, 2019 43.98 44.26 43.92 43.96 11,308 -0.30(-0.68%)
Feb 05, 2019 44.42 44.44 44.01 44.26 14,096 +0.14(+0.31%)
Feb 04, 2019 44.00 44.16 43.85 44.13 11,353 +0.13(+0.29%)
Feb 01, 2019 43.62 44.12 43.62 44.00 8,664 +0.23(+0.52%)
Jan 31, 2019 43.63 43.85 43.53 43.77 10,442 +0.34(+0.78%)
Jan 30, 2019 43.06 43.59 43.06 43.43 27,530 +0.30(+0.70%)
Jan 29, 2019 43.16 43.16 42.88 43.13 8,881 +0.02(+0.04%)
Jan 28, 2019 42.78 43.11 42.63 43.11 6,767 -0.09(-0.22%)
Jan 25, 2019 43.10 43.49 43.10 43.20 16,060 +0.11(+0.26%)
Jan 24, 2019 42.81 43.10 42.76 43.09 25,043 +0.02(+0.04%)
Jan 23, 2019 43.36 43.36 42.53 43.07 21,807 +0.21(+0.48%)
Jan 22, 2019 43.57 43.57 42.64 42.87 43,887 -0.47(-1.09%)
Jan 18, 2019 43.60 43.76 43.07 43.34 14,229 -0.13(-0.30%)
Jan 17, 2019 43.05 43.48 42.87 43.47 35,631 +0.41(+0.95%)
Jan 16, 2019 43.01 43.22 43.01 43.06 12,682 -0.07(-0.17%)
Jan 15, 2019 43.17 43.58 43.00 43.13 94,817 +0.04(+0.09%)
Jan 14, 2019 42.53 43.14 42.53 43.09 5,070 +0.24(+0.57%)
Jan 11, 2019 42.76 43.15 42.31 42.85 13,274 -0.48(-1.11%)
Jan 10, 2019 42.94 43.33 42.77 43.33 40,120 +0.57(+1.32%)
Jan 09, 2019 42.75 43.04 42.75 42.76 13,014 +0.10(+0.24%)
Jan 08, 2019 43.14 43.14 42.39 42.66 11,676 -0.06(-0.15%)
Jan 07, 2019 42.65 43.17 42.41 42.72 9,995 -0.06(-0.14%)
Jan 04, 2019 41.91 43.12 41.91 42.78 31,008 +1.65(+4.01%)
Jan 03, 2019 41.68 41.83 41.13 41.13 23,025 -0.74(-1.78%)
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.