Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.71 46.89 46.24 46.53 8,284,000 +0.22(+0.48%)
Mar 28, 2019 45.57 46.35 45.43 46.31 7,830,046 +0.91(+2.00%)
Mar 27, 2019 45.12 45.63 44.83 45.40 12,764,203 +0.07(+0.15%)
Mar 26, 2019 45.36 45.85 44.75 45.33 7,744,609 +0.46(+1.03%)
Mar 25, 2019 45.20 45.78 44.51 44.87 6,108,023 -0.22(-0.49%)
Mar 22, 2019 46.59 46.79 45.01 45.09 9,014,200 -2.05(-4.35%)
Mar 21, 2019 47.68 47.76 47.01 47.14 6,192,461 -0.88(-1.83%)
Mar 20, 2019 49.34 49.49 47.99 48.02 9,284,437 -1.46(-2.95%)
Mar 19, 2019 50.68 50.82 49.43 49.48 5,042,273 -1.00(-1.98%)
Mar 18, 2019 50.00 50.69 49.98 50.48 5,047,094 +0.50(+1.00%)
Mar 15, 2019 50.02 50.40 49.82 49.98 7,041,900 -0.15(-0.30%)
Mar 14, 2019 50.08 50.29 49.83 50.13 3,080,973 +0.13(+0.26%)
Mar 13, 2019 49.71 50.15 49.32 50.00 4,905,917 +0.42(+0.85%)
Mar 12, 2019 50.07 50.20 49.45 49.58 6,432,289 -0.34(-0.68%)
Mar 11, 2019 49.72 50.07 49.40 49.92 3,857,977 +0.32(+0.65%)
Mar 08, 2019 49.16 49.60 48.98 49.60 3,446,300 +0.07(+0.14%)
Mar 07, 2019 50.22 50.26 49.29 49.53 6,541,171 -1.07(-2.11%)
Mar 06, 2019 51.51 51.58 50.38 50.60 5,301,070 -1.10(-2.13%)
Mar 05, 2019 51.73 51.96 50.92 51.70 6,038,779 -0.13(-0.25%)
Mar 04, 2019 51.97 52.45 51.30 51.83 6,301,561 +0.03(+0.06%)
Mar 01, 2019 51.00 51.94 50.94 51.80 8,588,000 +0.83(+1.63%)
Feb 28, 2019 51.18 51.27 50.81 50.97 5,026,468 -0.09(-0.18%)
Feb 27, 2019 50.95 51.20 50.65 51.06 4,456,854 +0.19(+0.37%)
Feb 26, 2019 51.06 51.47 50.58 50.87 5,448,563 -0.39(-0.76%)
Feb 25, 2019 51.77 51.88 51.18 51.26 5,089,399 -0.23(-0.45%)
Feb 22, 2019 51.92 51.92 51.30 51.49 4,479,600 -0.34(-0.66%)
Feb 21, 2019 51.81 52.08 51.57 51.83 8,042,237 +0.05(+0.10%)
Feb 20, 2019 51.05 51.80 50.88 51.78 7,217,186 +0.67(+1.31%)
Feb 19, 2019 50.47 51.13 50.01 51.11 6,593,523 +0.41(+0.81%)
Feb 15, 2019 50.26 50.85 50.15 50.70 8,069,200 +0.96(+1.93%)
Feb 14, 2019 49.99 50.00 49.33 49.74 6,102,970 -0.72(-1.43%)
Feb 13, 2019 50.80 51.03 50.30 50.46 6,208,419 -0.36(-0.71%)
Feb 12, 2019 50.64 51.14 50.50 50.82 6,915,199 +0.25(+0.49%)
Feb 11, 2019 50.45 50.67 50.19 50.57 7,548,141 +0.33(+0.66%)
Feb 08, 2019 50.46 50.68 49.68 50.24 12,227,700 -0.22(-0.44%)
Feb 07, 2019 51.01 51.50 48.91 50.46 25,593,617 +1.93(+3.98%)
Feb 06, 2019 48.67 49.07 48.43 48.53 2,566,565 -0.26(-0.53%)
Feb 05, 2019 49.03 49.10 48.45 48.79 3,263,124 -0.29(-0.59%)
Feb 04, 2019 48.90 49.08 48.63 49.08 3,281,634 +0.21(+0.43%)
Feb 01, 2019 48.89 49.11 48.66 48.87 4,353,100 +0.07(+0.14%)
Jan 31, 2019 48.66 48.87 47.88 48.80 4,978,849 -0.18(-0.37%)
Jan 30, 2019 49.40 49.40 48.88 48.98 3,808,329 -0.33(-0.67%)
Jan 29, 2019 49.13 49.54 49.13 49.31 2,724,825 +0.04(+0.08%)
Jan 28, 2019 49.02 49.46 48.81 49.27 3,229,774 -0.10(-0.20%)
Jan 25, 2019 49.30 49.62 48.97 49.37 3,910,100 +0.12(+0.24%)
Jan 24, 2019 49.17 49.46 48.74 49.25 3,664,032 -0.16(-0.32%)
Jan 23, 2019 49.40 49.68 49.22 49.41 6,495,874 +0.27(+0.55%)
Jan 22, 2019 49.05 49.61 48.90 49.14 6,608,293 -0.15(-0.30%)
Jan 18, 2019 48.49 49.41 48.19 49.29 5,214,500 +1.01(+2.09%)
Jan 17, 2019 46.75 48.45 46.55 48.28 5,673,807 +0.74(+1.56%)
Jan 16, 2019 46.78 47.85 46.56 47.54 6,898,086 +1.20(+2.59%)
Jan 15, 2019 46.02 46.39 45.54 46.34 6,512,499 +0.19(+0.41%)
Jan 14, 2019 45.20 46.35 45.20 46.15 9,035,317 +0.54(+1.18%)
Jan 11, 2019 44.83 45.76 44.78 45.61 11,337,000 -0.25(-0.55%)
Jan 10, 2019 45.20 46.14 45.20 45.86 6,703,130 -0.29(-0.63%)
Jan 09, 2019 45.84 46.29 45.62 46.15 5,809,335 +0.43(+0.94%)
Jan 08, 2019 45.79 45.96 45.07 45.72 3,363,230 +0.11(+0.24%)
Jan 07, 2019 45.13 46.04 44.86 45.61 3,584,381 +0.36(+0.80%)
Jan 04, 2019 44.87 45.42 44.70 45.25 3,267,100 +1.16(+2.63%)
Jan 03, 2019 44.22 44.79 43.96 44.09 3,521,312 -0.30(-0.68%)
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.