Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.18 44.51 43.51 43.85 285,272 -0.32(-0.73%)
Mar 28, 2019 43.60 44.20 43.08 44.17 258,131 +0.68(+1.56%)
Mar 27, 2019 43.14 43.69 41.73 43.49 208,626 +0.40(+0.92%)
Mar 26, 2019 42.45 43.20 42.35 43.09 246,908 +0.99(+2.35%)
Mar 25, 2019 42.11 42.62 41.55 42.11 167,512 +0.04(+0.10%)
Mar 22, 2019 43.07 43.09 41.29 42.06 295,403 -1.32(-3.04%)
Mar 21, 2019 43.43 43.88 43.16 43.38 258,713 -0.87(-1.98%)
Mar 20, 2019 45.33 45.53 43.60 44.26 277,267 -1.21(-2.67%)
Mar 19, 2019 47.37 47.37 45.37 45.47 189,915 -1.70(-3.60%)
Mar 18, 2019 46.69 47.40 46.69 47.17 160,953 +0.49(+1.04%)
Mar 15, 2019 46.40 47.01 46.40 46.69 543,487 +0.14(+0.30%)
Mar 14, 2019 46.66 46.93 46.23 46.55 149,557 -0.12(-0.26%)
Mar 13, 2019 46.64 47.07 46.41 46.67 236,924 +0.11(+0.24%)
Mar 12, 2019 47.20 47.20 46.31 46.56 132,816 -0.40(-0.84%)
Mar 11, 2019 46.53 47.00 45.96 46.95 193,257 +0.52(+1.12%)
Mar 08, 2019 46.04 46.66 45.90 46.44 175,067 +0.18(+0.39%)
Mar 07, 2019 47.31 47.31 46.16 46.26 214,019 -1.14(-2.41%)
Mar 06, 2019 48.78 48.78 47.22 47.40 355,831 -1.47(-3.01%)
Mar 05, 2019 49.31 49.31 48.62 48.87 233,518 -0.57(-1.16%)
Mar 04, 2019 50.07 50.36 49.27 49.45 227,317 -0.73(-1.45%)
Mar 01, 2019 50.70 50.71 49.94 50.17 259,821 -0.11(-0.23%)
Feb 28, 2019 50.97 51.00 50.23 50.29 259,560 -0.66(-1.29%)
Feb 27, 2019 50.58 51.16 50.38 50.94 163,771 +0.36(+0.70%)
Feb 26, 2019 51.15 51.64 50.38 50.59 187,906 -0.81(-1.57%)
Feb 25, 2019 51.80 51.96 51.32 51.40 354,276 -0.09(-0.17%)
Feb 22, 2019 51.32 51.52 50.98 51.49 510,871 +0.17(+0.33%)
Feb 21, 2019 51.30 51.39 50.55 51.32 232,675 +0.09(+0.17%)
Feb 20, 2019 50.19 51.28 49.92 51.23 284,060 +0.90(+1.79%)
Feb 19, 2019 48.95 50.39 48.82 50.33 254,019 +1.10(+2.24%)
Feb 15, 2019 47.90 49.24 47.84 49.23 338,398 +1.59(+3.35%)
Feb 14, 2019 47.80 48.09 47.24 47.63 226,449 -0.44(-0.91%)
Feb 13, 2019 47.85 48.07 47.60 48.07 140,021 +0.22(+0.46%)
Feb 12, 2019 47.58 47.85 47.13 47.85 251,619 +0.53(+1.13%)
Feb 11, 2019 46.99 47.37 46.59 47.32 137,532 +0.57(+1.21%)
Feb 08, 2019 46.52 46.89 45.94 46.75 273,535 +0.13(+0.28%)
Feb 07, 2019 45.82 46.72 45.82 46.62 224,833 +0.91(+2.00%)
Feb 06, 2019 45.37 45.88 45.05 45.71 171,936 +0.35(+0.77%)
Feb 05, 2019 45.14 45.44 44.74 45.36 241,640 +0.17(+0.38%)
Feb 04, 2019 44.93 45.19 44.55 45.19 128,131 +0.46(+1.03%)
Feb 01, 2019 44.39 44.80 44.06 44.73 191,128 +0.58(+1.32%)
Jan 31, 2019 44.32 44.34 43.09 44.14 338,983 -0.19(-0.44%)
Jan 30, 2019 44.48 44.76 44.06 44.34 238,808 +0.06(+0.15%)
Jan 29, 2019 43.91 44.63 43.62 44.27 323,230 +0.46(+1.05%)
Jan 28, 2019 43.47 44.19 43.47 43.81 259,672 +0.08(+0.18%)
Jan 25, 2019 45.16 45.22 43.46 43.73 331,973 -1.41(-3.12%)
Jan 24, 2019 45.97 46.76 44.24 45.14 518,891 -0.76(-1.66%)
Jan 23, 2019 45.54 46.29 45.25 45.90 383,174 +0.62(+1.36%)
Jan 22, 2019 45.40 45.77 44.80 45.29 354,249 -0.28(-0.60%)
Jan 18, 2019 44.74 45.60 44.28 45.56 412,403 +0.88(+1.97%)
Jan 17, 2019 43.93 44.72 43.93 44.68 261,887 +0.41(+0.93%)
Jan 16, 2019 43.46 44.31 43.27 44.27 310,019 +1.04(+2.42%)
Jan 15, 2019 43.35 43.37 42.54 43.22 188,735 -0.11(-0.26%)
Jan 14, 2019 42.99 43.80 42.77 43.34 194,112 +0.15(+0.36%)
Jan 11, 2019 42.69 43.23 42.47 43.18 230,417 +0.38(+0.89%)
Jan 10, 2019 42.22 42.87 41.72 42.80 424,397 +0.46(+1.09%)
Jan 09, 2019 42.94 43.17 42.12 42.34 651,634 -0.60(-1.40%)
Jan 08, 2019 43.62 43.62 42.56 42.94 285,188 -0.45(-1.03%)
Jan 07, 2019 43.77 44.28 43.36 43.38 236,809 -0.61(-1.39%)
Jan 04, 2019 43.54 44.69 43.05 43.99 177,926 +1.02(+2.38%)
Jan 03, 2019 43.42 43.95 42.93 42.97 200,281 -0.52(-1.20%)
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.