Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.32 39.32 38.75 38.97 4,021,559 -0.36(-0.91%)
Feb 27, 2019 39.68 39.68 39.01 39.33 3,438,107 -0.52(-1.31%)
Feb 26, 2019 39.76 40.17 39.61 39.85 3,377,873 -0.09(-0.23%)
Feb 25, 2019 40.42 40.44 39.91 39.94 2,436,521 -0.23(-0.57%)
Feb 22, 2019 39.93 40.37 39.89 40.17 3,035,317 +0.41(+1.04%)
Feb 21, 2019 39.56 39.92 39.45 39.76 2,932,671 +0.07(+0.19%)
Feb 20, 2019 39.26 39.70 39.09 39.68 2,247,149 +0.47(+1.20%)
Feb 19, 2019 39.07 39.41 38.91 39.21 2,724,454 +0.07(+0.18%)
Feb 15, 2019 38.81 39.22 38.51 39.14 3,363,779 +0.71(+1.84%)
Feb 14, 2019 38.53 38.83 38.33 38.44 2,747,385 -0.32(-0.83%)
Feb 13, 2019 38.56 38.91 38.40 38.76 1,954,029 +0.39(+1.00%)
Feb 12, 2019 37.96 38.52 37.87 38.37 3,084,617 +0.80(+2.14%)
Feb 11, 2019 37.85 38.05 37.55 37.57 1,817,813 -0.22(-0.57%)
Feb 08, 2019 37.60 37.80 37.21 37.79 2,678,986 +0.03(+0.08%)
Feb 07, 2019 37.66 37.86 37.30 37.76 4,388,466 +0.19(+0.52%)
Feb 06, 2019 37.22 37.75 36.93 37.56 3,701,050 -0.01(-0.02%)
Feb 05, 2019 37.49 37.59 37.09 37.57 3,449,728 +0.18(+0.49%)
Feb 04, 2019 37.18 37.39 36.77 37.38 3,586,518 +0.17(+0.45%)
Feb 01, 2019 37.53 37.75 37.10 37.22 3,523,926 -0.32(-0.85%)
Jan 31, 2019 37.04 37.56 36.76 37.54 4,327,313 +0.44(+1.19%)
Jan 30, 2019 37.24 37.35 36.46 37.10 4,962,092 -0.05(-0.14%)
Jan 29, 2019 36.54 37.22 35.75 37.15 6,851,304 +2.03(+5.77%)
Jan 28, 2019 35.39 35.43 34.93 35.12 7,668,150 -0.80(-2.22%)
Jan 25, 2019 35.84 36.25 35.76 35.92 3,878,064 +0.52(+1.46%)
Jan 24, 2019 35.04 35.48 34.97 35.40 4,366,490 +0.10(+0.28%)
Jan 23, 2019 35.83 35.83 35.08 35.30 3,316,323 -0.25(-0.69%)
Jan 22, 2019 35.75 35.85 35.20 35.55 4,082,163 -0.53(-1.48%)
Jan 18, 2019 35.45 36.19 35.19 36.08 3,917,858 +0.94(+2.67%)
Jan 17, 2019 34.27 35.45 34.18 35.14 4,278,069 +0.73(+2.13%)
Jan 16, 2019 34.19 34.61 34.07 34.41 2,662,234 +0.28(+0.82%)
Jan 15, 2019 34.38 34.49 33.96 34.13 2,442,250 -0.23(-0.67%)
Jan 14, 2019 33.87 34.57 33.61 34.36 3,862,151 +0.30(+0.89%)
Jan 11, 2019 33.83 34.21 33.48 34.06 3,349,562 +0.16(+0.47%)
Jan 10, 2019 33.13 34.17 32.98 33.90 4,924,490 +0.30(+0.90%)
Jan 09, 2019 34.27 34.47 33.41 33.59 6,059,135 -0.52(-1.51%)
Jan 08, 2019 34.09 34.49 33.79 34.11 5,177,338 +0.33(+0.97%)
Jan 07, 2019 33.67 34.22 33.13 33.78 5,319,376 -0.04(-0.12%)
Jan 04, 2019 32.77 33.84 32.66 33.82 4,485,282 +1.44(+4.44%)
Jan 03, 2019 32.92 32.99 32.15 32.38 3,466,963 -0.77(-2.32%)
Jan 02, 2019 32.24 33.20 31.99 33.15 3,146,852 +0.41(+1.26%)
Dec 31, 2018 32.88 33.01 32.44 32.74 2,965,403 +0.03(+0.09%)
Dec 28, 2018 33.09 33.25 32.52 32.71 2,853,175 -0.21(-0.64%)
Dec 27, 2018 31.82 32.96 31.55 32.92 4,187,712 +0.56(+1.74%)
Dec 26, 2018 30.92 32.38 30.61 32.36 4,094,828 +1.61(+5.24%)
Dec 24, 2018 31.23 31.43 30.66 30.75 1,856,911 -0.70(-2.24%)
Dec 21, 2018 31.96 32.61 31.35 31.45 6,320,377 -0.29(-0.92%)
Dec 20, 2018 31.37 32.04 31.23 31.75 4,713,426 +0.30(+0.97%)
Dec 19, 2018 32.30 32.74 31.29 31.44 3,606,912 -0.74(-2.31%)
Dec 18, 2018 32.38 32.81 32.03 32.19 3,627,359 +0.05(+0.16%)
Dec 17, 2018 32.38 32.97 31.88 32.14 4,039,511 -0.27(-0.85%)
Dec 14, 2018 32.50 32.92 32.38 32.41 3,284,983 -0.42(-1.29%)
Dec 13, 2018 32.59 32.93 32.47 32.84 4,747,801 +0.13(+0.41%)
Dec 12, 2018 32.86 33.55 32.68 32.70 4,688,345 +0.34(+1.04%)
Dec 11, 2018 32.71 32.90 32.13 32.37 6,222,952 +0.13(+0.42%)
Dec 10, 2018 31.97 32.30 31.35 32.23 5,406,761 +0.27(+0.84%)
Dec 07, 2018 32.63 33.10 31.83 31.96 3,972,229 -0.83(-2.54%)
Dec 06, 2018 32.58 32.82 31.41 32.80 8,340,413 -0.41(-1.25%)
Dec 04, 2018 34.06 34.16 32.98 33.21 7,725,833 -1.00(-2.93%)
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.