Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.18 49.22 48.74 49.08 4,322,299 +0.32(+0.66%)
Mar 28, 2019 48.18 48.78 48.04 48.76 3,715,351 +0.38(+0.78%)
Mar 27, 2019 48.41 48.77 48.06 48.38 2,505,294 -0.32(-0.65%)
Mar 26, 2019 49.09 49.49 48.50 48.69 2,797,600 +0.01(+0.01%)
Mar 25, 2019 48.40 48.75 48.02 48.69 2,520,067 +0.19(+0.39%)
Mar 22, 2019 48.71 49.04 48.26 48.50 3,335,857 -0.59(-1.20%)
Mar 21, 2019 48.24 49.09 48.24 49.09 2,545,709 +0.74(+1.53%)
Mar 20, 2019 48.01 48.87 47.80 48.35 3,794,760 +0.34(+0.72%)
Mar 19, 2019 48.21 48.38 47.84 48.00 3,030,238 -0.04(-0.09%)
Mar 18, 2019 47.17 48.19 47.05 48.05 4,090,809 +1.07(+2.27%)
Mar 15, 2019 46.94 47.25 46.77 46.98 6,360,925 -0.19(-0.40%)
Mar 14, 2019 47.27 47.36 47.07 47.17 2,542,928 -0.13(-0.28%)
Mar 13, 2019 47.32 47.40 46.97 47.30 3,100,049 +0.39(+0.84%)
Mar 12, 2019 46.73 47.38 46.63 46.91 3,438,673 +0.32(+0.69%)
Mar 11, 2019 46.33 46.68 46.11 46.58 3,260,930 +0.50(+1.08%)
Mar 08, 2019 45.70 46.15 45.34 46.08 3,379,686 -0.22(-0.47%)
Mar 07, 2019 46.04 46.61 45.93 46.30 3,982,205 +0.32(+0.70%)
Mar 06, 2019 46.03 46.25 45.82 45.98 3,434,147 -0.37(-0.79%)
Mar 05, 2019 46.39 46.46 45.93 46.34 3,834,615 +0.04(+0.08%)
Mar 04, 2019 46.69 46.69 45.49 46.31 3,809,547 +0.02(+0.05%)
Mar 01, 2019 45.45 46.34 45.38 46.29 4,507,150 +1.13(+2.51%)
Feb 28, 2019 45.78 45.84 45.01 45.16 8,330,908 -0.63(-1.37%)
Feb 27, 2019 45.50 45.98 45.06 45.78 4,488,031 +0.60(+1.34%)
Feb 26, 2019 46.49 46.97 45.04 45.18 8,654,032 -2.36(-4.97%)
Feb 25, 2019 47.72 47.88 47.37 47.54 6,601,844 -0.15(-0.32%)
Feb 22, 2019 48.01 48.01 47.47 47.69 3,278,936 +0.05(+0.10%)
Feb 21, 2019 47.84 47.98 47.28 47.65 3,621,583 -0.22(-0.47%)
Feb 20, 2019 48.10 48.33 47.79 47.87 4,444,986 -0.32(-0.67%)
Feb 19, 2019 47.36 48.60 47.29 48.19 4,772,410 +0.61(+1.28%)
Feb 15, 2019 47.29 47.77 47.23 47.58 6,579,075 +0.72(+1.54%)
Feb 14, 2019 46.18 47.19 46.08 46.86 5,731,032 +0.42(+0.91%)
Feb 13, 2019 46.00 46.58 45.92 46.44 2,704,021 +0.61(+1.33%)
Feb 12, 2019 46.35 46.50 45.66 45.82 3,824,498 +0.11(+0.25%)
Feb 11, 2019 45.41 45.78 45.27 45.71 3,753,003 +0.02(+0.05%)
Feb 08, 2019 45.72 45.81 44.84 45.69 3,232,261 -0.08(-0.18%)
Feb 07, 2019 45.98 46.11 45.39 45.78 3,932,061 -0.44(-0.96%)
Feb 06, 2019 46.26 46.40 45.99 46.22 3,370,596 -0.31(-0.66%)
Feb 05, 2019 46.23 46.59 45.99 46.53 3,339,377 +0.15(+0.33%)
Feb 04, 2019 45.38 46.38 45.33 46.37 3,577,074 +0.58(+1.27%)
Feb 01, 2019 45.42 45.80 44.95 45.79 3,148,160 +0.67(+1.48%)
Jan 31, 2019 45.41 45.41 44.64 45.12 3,592,289 +0.01(+0.02%)
Jan 30, 2019 44.91 45.32 44.70 45.12 2,720,031 +0.42(+0.94%)
Jan 29, 2019 43.96 45.14 43.82 44.69 7,273,392 +0.92(+2.10%)
Jan 28, 2019 43.35 43.79 43.07 43.77 3,663,853 -0.11(-0.24%)
Jan 25, 2019 43.76 43.92 43.47 43.88 4,062,169 +0.46(+1.05%)
Jan 24, 2019 43.27 43.73 42.98 43.42 4,031,928 +0.07(+0.16%)
Jan 23, 2019 43.52 43.77 42.79 43.35 5,639,852 -0.02(-0.05%)
Jan 22, 2019 43.48 43.84 43.10 43.37 4,933,000 -0.42(-0.97%)
Jan 18, 2019 43.36 44.14 43.15 43.80 4,947,183 +0.89(+2.08%)
Jan 17, 2019 42.10 43.03 42.10 42.90 3,447,168 +0.51(+1.19%)
Jan 16, 2019 42.32 42.71 42.13 42.40 3,563,899 +0.15(+0.34%)
Jan 15, 2019 41.36 42.33 41.31 42.25 3,827,974 +1.10(+2.68%)
Jan 14, 2019 40.95 41.53 40.51 41.15 3,033,526 -0.30(-0.72%)
Jan 11, 2019 41.61 41.91 41.22 41.45 4,484,322 -0.17(-0.40%)
Jan 10, 2019 41.01 41.66 40.86 41.61 4,147,650 +0.21(+0.52%)
Jan 09, 2019 41.34 41.78 40.86 41.40 5,984,073 +0.60(+1.46%)
Jan 08, 2019 40.41 41.02 40.15 40.80 3,891,043 +0.85(+2.13%)
Jan 07, 2019 39.40 40.28 39.06 39.95 4,292,912 +0.69(+1.75%)
Jan 04, 2019 38.46 39.39 38.06 39.26 3,902,572 +1.64(+4.37%)
Jan 03, 2019 37.83 38.12 37.09 37.62 5,360,195 -0.09(-0.24%)
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.