Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.40 46.40 45.49 45.77 3,169,965 -0.05(-0.12%)
Mar 28, 2019 45.75 46.14 45.30 45.83 1,940,527 +0.31(+0.68%)
Mar 27, 2019 46.72 47.12 45.27 45.52 2,639,462 -1.15(-2.47%)
Mar 26, 2019 46.97 47.52 46.23 46.67 3,142,259 +0.05(+0.10%)
Mar 25, 2019 47.66 48.00 46.49 46.62 3,079,851 -1.21(-2.53%)
Mar 22, 2019 48.64 48.94 47.81 47.83 2,029,769 -0.97(-1.98%)
Mar 21, 2019 47.61 48.89 47.25 48.80 2,904,333 +0.87(+1.82%)
Mar 20, 2019 47.34 47.93 46.98 47.93 4,956,479 +0.50(+1.05%)
Mar 19, 2019 46.82 47.65 46.42 47.43 2,393,622 +0.77(+1.66%)
Mar 18, 2019 45.63 46.79 45.63 46.66 6,861,443 +0.90(+1.96%)
Mar 15, 2019 45.31 45.79 44.92 45.76 2,216,589 +0.51(+1.14%)
Mar 14, 2019 45.01 45.53 44.74 45.25 2,285,602 +0.24(+0.52%)
Mar 13, 2019 46.07 46.37 44.97 45.01 3,241,517 -0.63(-1.37%)
Mar 12, 2019 45.67 45.86 43.90 45.64 8,489,536 +0.34(+0.74%)
Mar 11, 2019 45.40 46.26 44.99 45.30 3,152,472 +0.03(+0.07%)
Mar 08, 2019 44.89 45.68 44.76 45.27 1,554,687 -0.25(-0.55%)
Mar 07, 2019 45.97 46.03 45.23 45.52 2,030,660 -0.39(-0.85%)
Mar 06, 2019 46.50 46.61 45.81 45.91 2,184,017 -0.52(-1.13%)
Mar 05, 2019 45.92 46.66 45.92 46.43 1,783,149 +0.48(+1.04%)
Mar 04, 2019 46.95 46.95 45.26 45.95 3,747,527 -0.83(-1.78%)
Mar 01, 2019 46.55 47.14 46.25 46.79 2,697,638 +0.37(+0.81%)
Feb 28, 2019 46.40 46.71 45.82 46.41 3,270,495 -0.06(-0.12%)
Feb 27, 2019 46.51 46.80 45.98 46.47 2,558,395 -0.04(-0.09%)
Feb 26, 2019 46.92 46.92 46.10 46.51 2,613,991 -0.49(-1.05%)
Feb 25, 2019 48.08 48.33 46.84 47.00 4,403,145 -0.72(-1.52%)
Feb 22, 2019 47.57 47.92 46.97 47.73 2,014,622 +0.45(+0.95%)
Feb 21, 2019 46.96 47.59 46.42 47.28 2,102,523 +0.03(+0.07%)
Feb 20, 2019 47.77 47.94 46.86 47.24 1,541,922 -0.23(-0.48%)
Feb 19, 2019 47.94 48.15 47.41 47.47 4,333,925 -0.46(-0.96%)
Feb 15, 2019 48.17 48.20 47.53 47.93 1,517,966 -0.08(-0.17%)
Feb 14, 2019 48.09 48.26 47.78 48.01 2,831,643 -0.23(-0.48%)
Feb 13, 2019 48.46 48.78 47.71 48.25 2,728,571 -0.23(-0.47%)
Feb 12, 2019 48.38 48.80 47.84 48.47 3,519,750 +0.21(+0.43%)
Feb 11, 2019 47.08 48.44 47.08 48.26 5,453,856 +1.22(+2.58%)
Feb 08, 2019 46.84 47.46 45.75 47.05 5,213,047 +0.01(+0.01%)
Feb 07, 2019 47.60 48.29 46.17 47.04 5,009,101 +1.99(+4.41%)
Feb 06, 2019 45.67 45.97 44.41 45.05 6,721,975 -0.91(-1.99%)
Feb 05, 2019 45.82 46.02 45.33 45.97 3,870,029 +0.11(+0.23%)
Feb 04, 2019 45.99 46.23 45.17 45.86 3,348,826 -0.13(-0.28%)
Feb 01, 2019 45.49 46.20 45.49 45.99 3,675,801 -0.04(-0.09%)
Jan 31, 2019 45.52 46.25 45.52 46.03 2,991,922 +0.66(+1.45%)
Jan 30, 2019 44.82 45.72 44.52 45.37 2,817,009 +0.73(+1.63%)
Jan 29, 2019 45.93 46.02 44.63 44.64 2,006,612 -1.04(-2.27%)
Jan 28, 2019 45.24 45.92 44.98 45.68 4,856,749 -0.37(-0.79%)
Jan 25, 2019 44.91 46.09 44.72 46.05 5,013,375 +1.39(+3.10%)
Jan 24, 2019 43.85 44.70 43.63 44.66 2,124,235 +0.69(+1.57%)
Jan 23, 2019 43.02 44.04 42.82 43.97 3,498,832 +0.88(+2.05%)
Jan 22, 2019 43.47 43.76 42.64 43.09 3,776,519 -0.49(-1.12%)
Jan 18, 2019 42.71 43.61 42.40 43.57 3,718,031 +1.26(+2.98%)
Jan 17, 2019 41.03 42.88 41.03 42.31 3,001,461 +0.90(+2.16%)
Jan 16, 2019 41.83 42.18 40.81 41.42 2,947,632 -0.19(-0.45%)
Jan 15, 2019 39.95 41.77 39.89 41.61 3,517,578 +2.03(+5.12%)
Jan 14, 2019 39.40 39.76 38.80 39.58 2,951,469 -0.32(-0.81%)
Jan 11, 2019 40.13 40.61 39.54 39.90 3,032,720 -0.47(-1.17%)
Jan 10, 2019 40.16 40.51 39.81 40.38 2,957,322 +0.00(+0.01%)
Jan 09, 2019 40.52 41.06 40.14 40.37 3,026,670 +0.01(+0.02%)
Jan 08, 2019 40.02 40.56 39.60 40.36 6,300,272 +0.92(+2.34%)
Jan 07, 2019 39.93 40.21 39.10 39.44 3,377,381 -0.43(-1.08%)
Jan 04, 2019 38.51 40.08 38.07 39.87 2,839,933 +2.07(+5.48%)
Jan 03, 2019 38.85 39.31 37.78 37.80 3,321,482 -1.47(-3.74%)
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.