Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.84 49.12 48.50 48.92 816,100 +0.42(+0.87%)
Mar 28, 2019 47.29 48.56 47.29 48.50 597,761 +1.38(+2.93%)
Mar 27, 2019 47.41 47.85 47.05 47.12 544,037 -0.22(-0.46%)
Mar 26, 2019 46.59 47.73 46.59 47.34 889,129 +0.76(+1.63%)
Mar 25, 2019 45.73 46.73 45.56 46.58 558,453 +0.94(+2.06%)
Mar 22, 2019 45.35 46.02 45.30 45.64 713,500 +0.16(+0.35%)
Mar 21, 2019 44.48 45.82 44.48 45.48 609,254 +1.08(+2.43%)
Mar 20, 2019 45.82 45.82 44.38 44.40 728,934 -1.43(-3.12%)
Mar 19, 2019 46.27 46.59 45.52 45.83 617,633 -0.41(-0.89%)
Mar 18, 2019 46.44 46.44 45.85 46.24 540,286 -0.17(-0.37%)
Mar 15, 2019 46.82 46.87 46.17 46.41 828,700 -0.33(-0.71%)
Mar 14, 2019 46.31 47.00 46.21 46.74 582,654 +0.45(+0.97%)
Mar 13, 2019 46.47 46.66 46.19 46.29 675,133 +0.03(+0.06%)
Mar 12, 2019 46.52 46.52 45.96 46.26 732,483 -0.17(-0.37%)
Mar 11, 2019 46.14 46.70 45.96 46.43 684,190 +0.30(+0.65%)
Mar 08, 2019 46.30 46.53 45.92 46.13 461,900 -0.29(-0.62%)
Mar 07, 2019 46.65 46.65 46.08 46.42 715,268 -0.21(-0.45%)
Mar 06, 2019 46.91 47.19 46.47 46.63 816,473 -0.05(-0.11%)
Mar 05, 2019 45.44 46.88 45.44 46.68 1,012,650 +1.23(+2.71%)
Mar 04, 2019 46.87 46.87 45.35 45.45 1,036,031 -1.40(-2.99%)
Mar 01, 2019 47.13 47.46 46.43 46.85 791,200 -0.45(-0.95%)
Feb 28, 2019 47.10 47.74 46.90 47.30 740,287 +0.49(+1.05%)
Feb 27, 2019 46.07 46.97 46.07 46.81 531,712 +0.58(+1.25%)
Feb 26, 2019 46.50 46.52 46.11 46.23 745,109 -0.25(-0.54%)
Feb 25, 2019 47.75 47.75 46.29 46.48 1,144,402 -1.05(-2.21%)
Feb 22, 2019 48.96 49.11 47.01 47.53 1,437,900 -1.31(-2.68%)
Feb 21, 2019 46.84 50.07 46.84 48.84 3,061,107 +2.46(+5.30%)
Feb 20, 2019 46.32 46.80 46.01 46.38 1,622,115 -0.12(-0.26%)
Feb 19, 2019 47.03 47.44 45.86 46.50 1,066,574 -0.53(-1.13%)
Feb 15, 2019 47.18 47.68 46.82 47.03 1,007,500 +0.15(+0.32%)
Feb 14, 2019 46.23 47.13 46.05 46.88 569,256 +0.85(+1.85%)
Feb 13, 2019 46.17 46.17 45.26 46.03 526,137 +0.04(+0.09%)
Feb 12, 2019 45.77 46.56 45.65 45.99 434,497 +0.37(+0.81%)
Feb 11, 2019 46.14 46.52 45.48 45.62 651,748 -0.52(-1.13%)
Feb 08, 2019 45.99 46.34 45.76 46.14 521,600 +0.08(+0.17%)
Feb 07, 2019 45.92 46.68 45.47 46.06 458,004 -0.04(-0.09%)
Feb 06, 2019 46.30 46.51 45.47 46.10 593,239 -0.27(-0.58%)
Feb 05, 2019 46.12 46.77 45.95 46.37 555,543 +0.41(+0.89%)
Feb 04, 2019 45.10 46.16 45.10 45.96 636,584 +0.99(+2.20%)
Feb 01, 2019 44.62 45.41 44.54 44.97 833,800 +0.09(+0.20%)
Jan 31, 2019 45.21 45.22 44.68 44.88 609,820 -0.29(-0.64%)
Jan 30, 2019 44.97 45.53 44.93 45.17 457,702 +0.26(+0.58%)
Jan 29, 2019 45.91 45.91 44.25 44.91 646,699 -0.99(-2.16%)
Jan 28, 2019 44.68 46.12 44.42 45.90 635,205 +0.99(+2.20%)
Jan 25, 2019 45.12 45.40 44.35 44.91 524,300 +0.19(+0.42%)
Jan 24, 2019 44.91 45.18 44.59 44.72 581,305 -0.14(-0.31%)
Jan 23, 2019 44.72 45.11 44.51 44.86 651,678 +0.33(+0.74%)
Jan 22, 2019 46.01 46.19 44.16 44.53 940,439 -1.56(-3.38%)
Jan 18, 2019 46.34 46.34 45.43 46.09 789,300 +0.01(+0.02%)
Jan 17, 2019 45.85 46.34 45.70 46.08 563,207 +0.34(+0.74%)
Jan 16, 2019 45.64 46.54 45.64 45.74 744,946 +0.09(+0.20%)
Jan 15, 2019 45.76 45.78 44.45 45.65 654,863 +0.13(+0.29%)
Jan 14, 2019 45.85 46.63 45.44 45.52 695,277 -0.59(-1.28%)
Jan 11, 2019 45.48 46.14 44.84 46.11 617,000 +0.19(+0.41%)
Jan 10, 2019 45.63 46.23 45.32 45.92 472,133 -0.18(-0.39%)
Jan 09, 2019 46.19 46.40 45.85 46.10 803,927 -0.10(-0.22%)
Jan 08, 2019 45.40 46.72 45.24 46.20 1,378,705 +2.33(+5.31%)
Jan 07, 2019 42.16 44.07 41.88 43.87 1,613,254 +1.46(+3.44%)
Jan 04, 2019 42.45 43.09 42.02 42.41 900,100 +0.35(+0.83%)
Jan 03, 2019 42.86 43.15 42.05 42.06 631,236 -1.06(-2.46%)
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.