Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.54 45.82 45.32 45.59 2,268,081 +0.48(+1.07%)
Mar 28, 2019 44.46 45.13 44.27 45.11 2,459,063 +0.73(+1.64%)
Mar 27, 2019 44.89 45.17 44.21 44.39 1,829,307 -0.43(-0.96%)
Mar 26, 2019 44.59 45.11 44.43 44.82 2,026,000 +0.54(+1.22%)
Mar 25, 2019 44.24 44.82 43.90 44.28 2,505,133 +0.07(+0.16%)
Mar 22, 2019 45.28 45.46 43.65 44.21 4,138,596 -1.55(-3.39%)
Mar 21, 2019 46.38 46.65 45.49 45.76 2,974,746 -0.84(-1.81%)
Mar 20, 2019 48.18 48.38 46.54 46.60 2,685,206 -1.69(-3.50%)
Mar 19, 2019 49.06 49.09 48.16 48.29 2,056,195 -0.40(-0.83%)
Mar 18, 2019 48.42 48.95 48.35 48.70 1,136,183 +0.56(+1.16%)
Mar 15, 2019 48.00 48.55 47.90 48.14 3,412,712 +0.12(+0.25%)
Mar 14, 2019 47.64 48.05 47.36 48.02 2,136,055 +0.51(+1.07%)
Mar 13, 2019 47.37 47.80 47.20 47.51 2,273,264 +0.32(+0.69%)
Mar 12, 2019 46.66 47.60 46.54 47.18 2,305,811 +0.68(+1.46%)
Mar 11, 2019 46.19 47.23 45.98 46.51 1,600,154 +0.49(+1.07%)
Mar 08, 2019 45.78 46.08 45.57 46.02 2,767,482 -0.36(-0.78%)
Mar 07, 2019 47.34 47.46 45.93 46.38 3,353,888 -1.19(-2.50%)
Mar 06, 2019 48.36 48.55 47.49 47.57 1,909,377 -0.65(-1.34%)
Mar 05, 2019 48.27 48.34 47.53 48.22 2,539,865 +0.03(+0.06%)
Mar 04, 2019 49.84 50.33 47.86 48.19 3,711,212 -1.42(-2.87%)
Mar 01, 2019 48.49 49.68 48.34 49.61 4,018,125 +1.50(+3.12%)
Feb 28, 2019 48.47 48.51 48.05 48.11 2,383,606 -0.28(-0.59%)
Feb 27, 2019 48.07 48.40 47.80 48.39 1,748,692 +0.14(+0.28%)
Feb 26, 2019 47.64 48.60 47.57 48.25 2,452,726 +0.38(+0.80%)
Feb 25, 2019 48.21 49.06 47.81 47.87 2,483,947 -0.14(-0.29%)
Feb 22, 2019 47.47 48.02 47.43 48.01 2,882,251 +0.65(+1.37%)
Feb 21, 2019 47.58 47.75 47.06 47.36 2,939,288 -0.21(-0.43%)
Feb 20, 2019 46.94 47.63 46.77 47.57 3,943,593 -0.21(-0.43%)
Feb 19, 2019 46.30 47.86 46.27 47.77 3,548,622 +1.17(+2.51%)
Feb 15, 2019 46.13 46.62 45.78 46.60 2,681,126 +0.88(+1.93%)
Feb 14, 2019 46.03 46.05 45.28 45.72 2,464,732 -0.71(-1.52%)
Feb 13, 2019 46.86 47.19 46.19 46.43 2,029,621 -0.19(-0.40%)
Feb 12, 2019 45.99 47.05 45.83 46.61 3,054,212 +1.07(+2.35%)
Feb 11, 2019 45.12 45.65 44.94 45.54 3,237,515 +0.44(+0.98%)
Feb 08, 2019 45.50 45.74 44.71 45.10 3,634,816 -0.70(-1.52%)
Feb 07, 2019 45.79 45.96 45.11 45.80 2,145,330 -0.29(-0.64%)
Feb 06, 2019 46.10 46.49 45.78 46.09 2,291,652 -0.22(-0.47%)
Feb 05, 2019 46.71 46.91 45.78 46.31 4,034,689 -0.40(-0.86%)
Feb 04, 2019 46.60 46.87 46.18 46.71 3,045,975 +0.27(+0.57%)
Feb 01, 2019 45.92 47.08 45.82 46.45 3,314,746 +0.63(+1.37%)
Jan 31, 2019 45.28 45.87 44.83 45.82 5,208,089 +0.35(+0.78%)
Jan 30, 2019 46.53 46.53 44.91 45.47 4,288,898 -1.04(-2.23%)
Jan 29, 2019 46.53 46.78 46.23 46.50 2,579,465 -0.01(-0.02%)
Jan 28, 2019 46.40 46.75 46.21 46.51 4,275,848 -0.25(-0.54%)
Jan 25, 2019 46.94 47.48 46.28 46.77 8,275,766 -1.67(-3.46%)
Jan 24, 2019 48.23 48.77 47.87 48.44 3,640,855 +0.18(+0.37%)
Jan 23, 2019 49.33 49.51 47.79 48.27 2,861,857 -0.76(-1.56%)
Jan 22, 2019 49.20 49.40 48.54 49.03 2,668,899 -0.57(-1.14%)
Jan 18, 2019 49.10 49.69 48.35 49.60 2,769,518 +0.92(+1.89%)
Jan 17, 2019 48.09 48.98 47.46 48.68 1,910,112 +0.37(+0.77%)
Jan 16, 2019 47.26 48.54 47.20 48.30 2,182,637 +1.51(+3.22%)
Jan 15, 2019 46.42 46.88 46.00 46.80 1,674,596 +0.20(+0.42%)
Jan 14, 2019 46.43 47.24 46.31 46.60 2,175,262 -0.27(-0.58%)
Jan 11, 2019 46.37 46.89 45.87 46.88 1,389,968 +0.22(+0.46%)
Jan 10, 2019 46.22 46.77 45.85 46.66 1,905,951 +0.19(+0.40%)
Jan 09, 2019 45.52 46.59 45.50 46.47 2,814,340 +1.10(+2.42%)
Jan 08, 2019 45.26 45.52 44.47 45.38 2,681,407 +0.76(+1.71%)
Jan 07, 2019 44.37 45.24 43.91 44.61 2,247,883 +0.28(+0.64%)
Jan 04, 2019 43.32 44.43 43.10 44.33 2,126,116 +1.84(+4.33%)
Jan 03, 2019 43.20 43.49 42.42 42.49 3,006,874 -1.05(-2.41%)
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.