Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.59 44.59 44.58 44.58 192 -0.12(-0.27%)
Apr 29, 2019 44.78 44.78 44.70 44.70 966 -0.14(-0.31%)
Apr 26, 2019 44.78 44.84 44.78 44.84 200 -0.06(-0.13%)
Apr 25, 2019 44.83 44.91 44.83 44.90 1,910 +0.09(+0.20%)
Apr 24, 2019 44.62 44.86 44.62 44.81 301 +0.28(+0.63%)
Apr 23, 2019 44.62 44.63 44.53 44.53 1,244 +0.16(+0.36%)
Apr 22, 2019 44.51 44.52 44.37 44.37 2,369 -0.11(-0.25%)
Apr 18, 2019 44.38 44.48 44.38 44.48 200 +0.28(+0.64%)
Apr 17, 2019 44.20 44.23 44.20 44.20 1,043 -0.04(-0.10%)
Apr 16, 2019 44.23 44.24 44.23 44.24 696 +0.10(+0.23%)
Apr 15, 2019 44.06 44.16 44.06 44.14 1,354 -0.04(-0.10%)
Apr 12, 2019 44.18 44.18 44.18 44.18 200 -0.14(-0.31%)
Apr 11, 2019 44.28 44.36 44.28 44.32 1,912 +0.06(+0.13%)
Apr 10, 2019 44.38 44.38 44.26 44.26 409 -0.02(-0.05%)
Apr 09, 2019 44.29 44.29 44.23 44.29 4,099 +0.04(+0.08%)
Apr 08, 2019 44.11 44.30 44.11 44.25 3,306 -0.20(-0.44%)
Apr 05, 2019 44.42 44.46 44.42 44.45 1,000 +0.02(+0.06%)
Apr 04, 2019 44.47 44.49 44.42 44.42 1,007 +0.07(+0.16%)
Apr 03, 2019 44.37 44.37 44.30 44.35 2,604 -0.14(-0.32%)
Apr 02, 2019 44.49 44.49 44.49 44.49 257 +0.04(+0.10%)
Apr 01, 2019 44.40 44.47 44.40 44.45 1,059 +0.04(+0.09%)
Mar 29, 2019 44.35 44.43 44.35 44.41 900 +0.02(+0.04%)
Mar 28, 2019 44.36 44.40 44.35 44.39 1,514 +0.14(+0.32%)
Mar 27, 2019 44.27 44.27 44.25 44.25 308 +0.06(+0.14%)
Mar 26, 2019 44.09 44.19 44.07 44.19 2,561 +0.18(+0.41%)
Mar 25, 2019 43.97 44.01 43.93 44.01 1,516 -0.05(-0.10%)
Mar 22, 2019 44.02 44.14 44.02 44.05 6,000 +0.24(+0.55%)
Mar 21, 2019 43.76 43.82 43.76 43.81 200 +0.30(+0.68%)
Mar 20, 2019 43.82 43.83 43.52 43.52 727 -0.32(-0.73%)
Mar 19, 2019 43.87 43.87 43.83 43.84 5,329 -0.05(-0.11%)
Mar 18, 2019 43.86 43.94 43.86 43.88 1,013 -0.06(-0.14%)
Mar 15, 2019 43.97 43.97 43.88 43.95 1,000 -0.06(-0.14%)
Mar 14, 2019 44.00 44.01 44.00 44.01 159 +0.13(+0.29%)
Mar 13, 2019 44.00 44.00 43.88 43.88 100 -0.14(-0.31%)
Mar 12, 2019 44.14 44.15 44.02 44.02 295,442 -0.20(-0.46%)
Mar 11, 2019 44.28 44.28 44.22 44.22 709 -0.02(-0.04%)
Mar 08, 2019 44.44 44.44 44.24 44.24 2,300 -0.21(-0.47%)
Mar 07, 2019 44.24 44.47 44.24 44.45 1,236 +0.51(+1.16%)
Mar 06, 2019 43.95 43.96 43.91 43.94 1,436 -0.01(-0.02%)
Mar 05, 2019 43.85 43.99 43.85 43.95 6,519 +0.12(+0.28%)
Mar 04, 2019 43.85 43.90 43.81 43.83 5,623 +0.11(+0.24%)
Mar 01, 2019 43.62 43.72 43.62 43.72 100 +0.05(+0.12%)
Feb 28, 2019 43.67 43.67 43.67 43.67 47 -0.00(-0.01%)
Feb 27, 2019 43.59 43.67 43.59 43.67 187 +0.09(+0.20%)
Feb 26, 2019 43.67 43.67 43.59 43.59 108 -0.10(-0.24%)
Feb 25, 2019 43.75 43.76 43.69 43.69 1,897 -0.11(-0.25%)
Feb 22, 2019 43.80 43.80 43.80 43.80 0 +0.02(+0.05%)
Feb 21, 2019 43.75 43.81 43.74 43.78 1,347 +0.04(+0.10%)
Feb 20, 2019 43.67 43.74 43.67 43.73 625 -0.01(-0.02%)
Feb 19, 2019 43.79 43.79 43.74 43.74 552 -0.15(-0.35%)
Feb 15, 2019 44.02 44.02 43.88 43.90 4,100 -0.01(-0.03%)
Feb 14, 2019 43.88 43.96 43.87 43.91 1,100 -0.09(-0.21%)
Feb 13, 2019 43.90 44.00 43.90 44.00 323 +0.25(+0.58%)
Feb 12, 2019 43.87 43.87 43.75 43.75 2,854 -0.20(-0.46%)
Feb 11, 2019 43.96 43.97 43.95 43.95 3,925 +0.18(+0.41%)
Feb 08, 2019 43.74 43.77 43.74 43.77 200 +0.09(+0.21%)
Feb 07, 2019 43.66 43.68 43.64 43.68 812 +0.10(+0.23%)
Feb 06, 2019 43.58 43.58 43.58 43.58 94 +0.17(+0.39%)
Feb 05, 2019 43.40 43.41 43.40 43.41 100 +0.09(+0.20%)
Feb 04, 2019 43.32 43.32 43.32 43.32 17 +0.11(+0.25%)
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.