Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.38 44.77 44.27 44.75 6,376,141 +0.33(+0.74%)
Mar 28, 2019 45.15 45.21 44.28 44.42 6,052,669 -0.69(-1.52%)
Mar 27, 2019 45.27 45.39 44.82 45.11 5,764,745 -0.13(-0.30%)
Mar 26, 2019 45.14 45.31 44.92 45.24 4,681,726 +0.27(+0.60%)
Mar 25, 2019 44.91 45.07 44.69 44.98 6,600,011 +0.09(+0.20%)
Mar 22, 2019 44.39 45.06 44.31 44.89 8,162,114 +0.55(+1.25%)
Mar 21, 2019 43.83 44.41 43.73 44.33 9,585,719 +0.50(+1.14%)
Mar 20, 2019 43.95 44.26 43.65 43.83 5,350,259 +0.02(+0.04%)
Mar 19, 2019 44.31 44.33 43.60 43.82 7,315,362 -0.53(-1.19%)
Mar 18, 2019 44.65 44.71 44.16 44.34 5,907,391 -0.29(-0.66%)
Mar 15, 2019 44.23 44.81 44.13 44.64 13,456,075 +0.34(+0.77%)
Mar 14, 2019 44.31 44.63 44.12 44.30 4,590,264 -0.01(-0.02%)
Mar 13, 2019 44.13 44.37 44.06 44.31 5,213,108 +0.15(+0.34%)
Mar 12, 2019 43.90 44.24 43.87 44.15 5,422,142 +0.34(+0.77%)
Mar 11, 2019 43.56 43.87 43.47 43.82 5,045,365 +0.27(+0.61%)
Mar 08, 2019 43.39 43.58 43.13 43.55 3,814,572 +0.21(+0.47%)
Mar 07, 2019 43.40 43.70 43.28 43.34 4,634,544 +0.11(+0.25%)
Mar 06, 2019 43.25 43.39 42.99 43.24 3,968,576 +0.01(+0.02%)
Mar 05, 2019 43.17 43.35 43.08 43.23 4,908,966 -0.03(-0.06%)
Mar 04, 2019 43.44 43.57 42.94 43.25 4,177,750 -0.08(-0.19%)
Mar 01, 2019 43.48 43.59 43.15 43.33 5,291,832 -0.04(-0.10%)
Feb 28, 2019 43.05 43.56 42.93 43.38 6,939,640 +0.26(+0.60%)
Feb 27, 2019 43.16 43.56 43.07 43.12 5,551,343 -0.23(-0.54%)
Feb 26, 2019 43.42 43.52 43.10 43.35 5,885,765 +0.12(+0.29%)
Feb 25, 2019 43.71 43.72 43.02 43.23 4,482,742 -0.29(-0.66%)
Feb 22, 2019 43.39 43.66 43.25 43.51 4,761,439 +0.22(+0.52%)
Feb 21, 2019 42.73 43.40 42.70 43.29 10,656,729 +0.32(+0.75%)
Feb 20, 2019 42.86 43.15 42.67 42.97 6,330,212 -0.02(-0.04%)
Feb 19, 2019 42.89 43.04 42.59 42.99 5,417,975 +0.23(+0.53%)
Feb 15, 2019 42.69 42.76 42.46 42.76 6,916,593 +0.35(+0.84%)
Feb 14, 2019 42.40 42.60 42.11 42.41 4,351,882 -0.04(-0.08%)
Feb 13, 2019 42.35 42.55 42.32 42.44 4,938,400 -0.02(-0.04%)
Feb 12, 2019 42.45 42.62 42.08 42.46 5,201,662 +0.11(+0.25%)
Feb 11, 2019 42.23 42.59 42.17 42.35 6,290,283 +0.07(+0.17%)
Feb 08, 2019 40.90 42.36 40.78 42.28 9,931,394 -0.36(-0.85%)
Feb 07, 2019 41.96 42.68 41.79 42.64 7,995,351 +0.72(+1.71%)
Feb 06, 2019 41.75 42.12 41.63 41.93 5,776,516 +0.03(+0.06%)
Feb 05, 2019 41.87 42.09 41.67 41.90 5,365,417 -0.04(-0.11%)
Feb 04, 2019 41.83 41.94 41.47 41.94 6,827,426 -0.11(-0.25%)
Feb 01, 2019 42.24 42.33 41.75 42.05 5,484,924 -0.27(-0.63%)
Jan 31, 2019 41.29 42.47 41.16 42.32 8,994,420 +0.98(+2.38%)
Jan 30, 2019 40.86 41.55 40.85 41.33 4,273,576 +0.40(+0.97%)
Jan 29, 2019 41.02 41.21 40.79 40.93 5,322,901 +0.04(+0.11%)
Jan 28, 2019 41.17 41.26 40.59 40.89 4,012,969 -0.25(-0.60%)
Jan 25, 2019 41.45 41.67 40.97 41.14 7,591,515 -0.47(-1.13%)
Jan 24, 2019 41.64 41.70 41.20 41.61 5,009,198 +0.08(+0.19%)
Jan 23, 2019 41.02 41.55 40.99 41.53 5,214,263 +0.55(+1.34%)
Jan 22, 2019 40.77 41.29 40.56 40.98 5,941,258 +0.15(+0.37%)
Jan 18, 2019 40.85 41.10 40.67 40.83 5,441,697 +0.05(+0.13%)
Jan 17, 2019 40.61 40.84 40.40 40.77 4,475,293 +0.19(+0.48%)
Jan 16, 2019 40.33 40.61 40.13 40.58 6,191,251 +0.01(+0.02%)
Jan 15, 2019 39.81 40.76 39.81 40.57 5,694,503 +0.66(+1.67%)
Jan 14, 2019 40.17 40.27 39.46 39.91 7,691,516 -0.66(-1.64%)
Jan 11, 2019 40.53 40.79 40.31 40.57 5,397,906 +0.00(+0.00%)
Jan 10, 2019 40.00 40.62 39.79 40.57 4,915,729 +0.68(+1.71%)
Jan 09, 2019 40.04 40.28 39.72 39.89 7,070,908 -0.33(-0.82%)
Jan 08, 2019 39.62 40.25 39.45 40.22 5,057,747 +0.61(+1.54%)
Jan 07, 2019 39.27 39.84 39.14 39.61 8,393,080 +0.07(+0.18%)
Jan 04, 2019 38.62 39.54 38.55 39.53 6,253,296 +0.44(+1.13%)
Jan 03, 2019 39.14 39.49 38.88 39.09 5,216,653 +0.04(+0.11%)
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.