Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.57 45.63 45.26 45.60 98,155,552 +0.30(+0.65%)
Mar 28, 2019 45.36 45.51 45.02 45.31 86,459,232 +0.06(+0.13%)
Mar 27, 2019 45.31 45.56 44.78 45.25 124,271,512 +0.40(+0.90%)
Mar 26, 2019 46.01 46.30 44.31 44.84 207,350,560 -0.47(-1.03%)
Mar 25, 2019 45.98 46.09 44.80 45.31 182,467,552 -0.55(-1.21%)
Mar 22, 2019 46.89 47.46 45.80 45.86 176,649,088 -0.97(-2.07%)
Mar 21, 2019 45.62 47.13 45.57 46.83 212,457,312 +1.66(+3.68%)
Mar 20, 2019 44.71 45.49 44.35 45.17 129,244,216 +0.39(+0.87%)
Mar 19, 2019 45.22 45.37 44.63 44.78 131,780,552 -0.36(-0.79%)
Mar 18, 2019 44.60 45.23 44.60 45.14 109,156,456 +0.46(+1.02%)
Mar 15, 2019 44.38 44.97 44.11 44.68 162,633,408 +0.57(+1.30%)
Mar 14, 2019 44.15 44.20 43.83 44.11 98,106,600 +0.48(+1.11%)
Mar 13, 2019 43.75 44.00 43.43 43.62 129,193,976 +0.19(+0.44%)
Mar 12, 2019 43.21 43.85 43.06 43.43 135,200,240 +0.48(+1.12%)
Mar 11, 2019 42.13 43.00 42.10 42.95 133,278,672 +1.44(+3.46%)
Mar 08, 2019 40.89 41.55 40.69 41.51 99,969,208 +0.10(+0.24%)
Mar 07, 2019 41.74 41.88 41.30 41.41 103,160,040 -0.49(-1.16%)
Mar 06, 2019 41.93 42.13 41.76 41.90 86,610,032 -0.24(-0.58%)
Mar 05, 2019 42.24 42.25 41.90 42.14 82,171,280 -0.08(-0.18%)
Mar 04, 2019 42.18 42.67 41.76 42.22 114,227,408 +0.21(+0.50%)
Mar 01, 2019 41.84 42.05 41.51 42.00 107,828,688 +0.44(+1.05%)
Feb 28, 2019 41.85 41.99 41.51 41.57 117,333,632 -0.41(-0.98%)
Feb 27, 2019 41.58 42.01 41.47 41.98 115,915,200 +0.13(+0.31%)
Feb 26, 2019 41.70 42.08 41.57 41.85 70,899,048 +0.02(+0.06%)
Feb 25, 2019 41.81 42.22 41.76 41.83 91,050,424 +0.30(+0.73%)
Feb 22, 2019 41.19 41.53 41.14 41.52 78,782,616 +0.46(+1.12%)
Feb 21, 2019 41.24 41.38 40.88 41.07 71,835,752 -0.23(-0.56%)
Feb 20, 2019 41.10 41.61 41.05 41.30 108,743,880 +0.26(+0.64%)
Feb 19, 2019 40.74 41.16 40.69 41.03 78,992,816 +0.12(+0.30%)
Feb 15, 2019 41.11 41.22 40.75 40.91 102,583,064 -0.09(-0.22%)
Feb 14, 2019 40.74 41.11 40.66 41.00 90,822,280 +0.15(+0.36%)
Feb 13, 2019 41.15 41.41 40.79 40.85 93,575,408 -0.17(-0.42%)
Feb 12, 2019 40.84 41.05 40.74 41.02 92,605,384 +0.35(+0.86%)
Feb 11, 2019 41.06 41.10 40.63 40.67 87,257,968 -0.24(-0.58%)
Feb 08, 2019 40.57 40.97 40.43 40.91 99,221,920 +0.05(+0.12%)
Feb 07, 2019 41.21 41.58 40.72 40.86 132,612,736 -0.79(-1.89%)
Feb 06, 2019 41.75 41.97 41.32 41.65 118,061,696 +0.01(+0.03%)
Feb 05, 2019 41.32 41.85 41.20 41.64 150,896,848 +0.70(+1.71%)
Feb 04, 2019 40.02 41.03 39.99 40.94 131,387,136 +1.13(+2.84%)
Feb 01, 2019 39.91 40.39 39.66 39.81 136,662,752 +0.02(+0.05%)
Jan 31, 2019 39.71 40.40 39.34 39.79 170,144,336 +0.28(+0.72%)
Jan 30, 2019 39.02 39.72 38.30 39.50 255,408,448 +2.53(+6.83%)
Jan 29, 2019 37.35 37.80 36.84 36.98 171,192,032 -0.39(-1.04%)
Jan 28, 2019 37.24 37.37 36.73 37.36 109,447,008 -0.35(-0.93%)
Jan 25, 2019 37.17 37.80 36.89 37.71 140,342,864 +1.21(+3.31%)
Jan 24, 2019 36.84 36.93 36.27 36.50 106,366,168 -0.29(-0.79%)
Jan 23, 2019 36.85 37.08 36.26 36.79 96,699,752 +0.15(+0.40%)
Jan 22, 2019 37.39 37.47 36.48 36.65 127,081,544 -0.84(-2.24%)
Jan 18, 2019 37.65 37.74 37.29 37.49 141,192,928 +0.23(+0.62%)
Jan 17, 2019 36.86 37.69 36.64 37.26 123,967,488 +0.22(+0.59%)
Jan 16, 2019 36.59 37.26 36.57 37.04 127,807,128 +0.45(+1.22%)
Jan 15, 2019 35.92 36.67 35.87 36.59 119,957,656 +0.73(+2.05%)
Jan 14, 2019 36.06 36.16 35.67 35.86 135,532,160 -0.55(-1.50%)
Jan 11, 2019 36.54 36.74 36.22 36.40 113,048,040 -0.36(-0.98%)
Jan 10, 2019 36.45 36.81 36.06 36.76 149,239,120 +0.12(+0.32%)
Jan 09, 2019 36.16 36.94 35.77 36.65 188,454,176 +0.61(+1.70%)
Jan 08, 2019 35.75 36.29 35.50 36.04 171,042,784 +0.67(+1.91%)
Jan 07, 2019 35.55 35.58 34.88 35.36 228,803,760 -0.08(-0.22%)
Jan 04, 2019 34.55 35.51 34.37 35.44 245,174,768 +1.45(+4.27%)
Jan 03, 2019 34.42 34.83 33.94 33.99 381,708,544 -1.05(-3.01%)
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.