Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.38 46.66 46.15 46.43 2,227,200 +0.49(+1.07%)
Mar 28, 2019 45.28 45.96 45.08 45.94 2,414,740 +0.74(+1.64%)
Mar 27, 2019 45.71 46.00 45.02 45.20 1,796,335 -0.44(-0.96%)
Mar 26, 2019 45.41 45.94 45.25 45.64 1,989,483 +0.55(+1.22%)
Mar 25, 2019 45.05 45.64 44.71 45.09 2,459,979 +0.07(+0.16%)
Mar 22, 2019 46.11 46.29 44.45 45.02 4,064,000 -1.58(-3.39%)
Mar 21, 2019 47.23 47.51 46.33 46.60 2,921,128 -0.86(-1.81%)
Mar 20, 2019 49.06 49.27 47.39 47.46 2,636,807 -1.72(-3.50%)
Mar 19, 2019 49.96 49.99 49.04 49.18 2,019,133 -0.41(-0.83%)
Mar 18, 2019 49.31 49.85 49.24 49.59 1,115,704 +0.57(+1.16%)
Mar 15, 2019 48.88 49.44 48.78 49.02 3,351,200 +0.12(+0.25%)
Mar 14, 2019 48.51 48.93 48.23 48.90 2,097,554 +0.52(+1.07%)
Mar 13, 2019 48.24 48.68 48.07 48.38 2,232,290 +0.33(+0.69%)
Mar 12, 2019 47.52 48.47 47.39 48.05 2,264,250 +0.69(+1.46%)
Mar 11, 2019 47.04 48.10 46.82 47.36 1,571,312 +0.50(+1.07%)
Mar 08, 2019 46.62 46.93 46.41 46.86 2,717,600 -0.37(-0.78%)
Mar 07, 2019 48.21 48.33 46.77 47.23 3,293,436 -1.21(-2.50%)
Mar 06, 2019 49.25 49.44 48.36 48.44 1,874,962 -0.66(-1.34%)
Mar 05, 2019 49.16 49.23 48.40 49.10 2,494,085 +0.03(+0.06%)
Mar 04, 2019 50.75 51.25 48.74 49.07 3,644,319 -1.45(-2.87%)
Mar 01, 2019 49.38 50.59 49.23 50.52 3,945,700 +1.53(+3.12%)
Feb 28, 2019 49.36 49.40 48.93 48.99 2,340,643 -0.29(-0.59%)
Feb 27, 2019 48.95 49.29 48.68 49.28 1,717,173 +0.14(+0.28%)
Feb 26, 2019 48.51 49.49 48.44 49.14 2,408,517 +0.39(+0.80%)
Feb 25, 2019 49.09 49.97 48.69 48.75 2,439,175 -0.14(-0.29%)
Feb 22, 2019 48.34 48.90 48.30 48.89 2,830,300 +0.66(+1.37%)
Feb 21, 2019 48.45 48.63 47.92 48.23 2,886,309 -0.21(-0.43%)
Feb 20, 2019 47.80 48.50 47.63 48.44 3,872,512 -0.21(-0.43%)
Feb 19, 2019 47.15 48.74 47.12 48.65 3,484,660 +1.19(+2.51%)
Feb 15, 2019 46.98 47.48 46.62 47.46 2,632,800 +0.90(+1.93%)
Feb 14, 2019 46.88 46.90 46.11 46.56 2,420,307 -0.72(-1.52%)
Feb 13, 2019 47.72 48.06 47.04 47.28 1,993,038 -0.19(-0.40%)
Feb 12, 2019 46.83 47.91 46.67 47.47 2,999,162 +1.09(+2.35%)
Feb 11, 2019 45.95 46.49 45.76 46.38 3,179,161 +0.45(+0.98%)
Feb 08, 2019 46.34 46.58 45.53 45.93 3,569,300 -0.71(-1.52%)
Feb 07, 2019 46.63 46.80 45.94 46.64 2,106,662 -0.30(-0.64%)
Feb 06, 2019 46.95 47.34 46.62 46.94 2,250,346 -0.22(-0.47%)
Feb 05, 2019 47.57 47.77 46.62 47.16 3,961,966 -0.41(-0.86%)
Feb 04, 2019 47.46 47.73 47.03 47.57 2,991,073 +0.27(+0.57%)
Feb 01, 2019 46.76 47.94 46.66 47.30 3,255,000 +0.64(+1.37%)
Jan 31, 2019 46.11 46.71 45.65 46.66 5,114,216 +0.22(+0.47%)
Jan 30, 2019 47.53 47.53 45.87 46.44 4,198,896 -1.06(-2.23%)
Jan 29, 2019 47.53 47.78 47.22 47.50 2,525,336 -0.01(-0.02%)
Jan 28, 2019 47.39 47.75 47.20 47.51 4,186,120 -0.26(-0.54%)
Jan 25, 2019 47.95 48.50 47.27 47.77 8,102,100 -1.71(-3.46%)
Jan 24, 2019 49.26 49.82 48.90 49.48 3,564,452 +0.18(+0.37%)
Jan 23, 2019 50.39 50.57 48.81 49.30 2,801,802 -0.78(-1.56%)
Jan 22, 2019 50.25 50.46 49.58 50.08 2,612,893 -0.58(-1.14%)
Jan 18, 2019 50.15 50.75 49.39 50.66 2,711,400 +0.94(+1.89%)
Jan 17, 2019 49.12 50.03 48.48 49.72 1,870,029 +0.38(+0.77%)
Jan 16, 2019 48.27 49.59 48.21 49.34 2,136,835 +1.54(+3.22%)
Jan 15, 2019 47.42 47.88 46.99 47.80 1,639,455 +0.20(+0.42%)
Jan 14, 2019 47.43 48.25 47.30 47.60 2,129,615 -0.28(-0.58%)
Jan 11, 2019 47.36 47.90 46.85 47.88 1,360,800 +0.22(+0.46%)
Jan 10, 2019 47.21 47.77 46.83 47.66 1,865,955 +0.19(+0.40%)
Jan 09, 2019 46.50 47.59 46.48 47.47 2,755,282 +1.12(+2.42%)
Jan 08, 2019 46.23 46.50 45.42 46.35 2,625,138 +0.78(+1.71%)
Jan 07, 2019 45.32 46.21 44.85 45.57 2,200,712 +0.29(+0.64%)
Jan 04, 2019 44.25 45.38 44.02 45.28 2,081,500 +1.88(+4.33%)
Jan 03, 2019 44.13 44.42 43.33 43.40 2,943,775 -1.07(-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.