Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 41.88 41.94 41.56 41.82 917,803 -0.16(-0.38%)
Mar 28, 2019 42.27 42.30 41.74 41.98 988,262 -0.21(-0.49%)
Mar 27, 2019 42.26 42.45 41.97 42.18 1,720,638 +0.06(+0.14%)
Mar 26, 2019 42.15 42.66 41.88 42.13 1,335,888 +0.57(+1.38%)
Mar 25, 2019 41.50 41.88 41.32 41.55 968,568 +0.12(+0.29%)
Mar 22, 2019 42.13 42.13 41.43 41.44 1,601,963 -1.95(-4.50%)
Mar 21, 2019 42.48 43.50 42.44 43.39 1,410,415 +0.72(+1.69%)
Mar 20, 2019 43.42 43.49 42.40 42.67 3,782,762 -2.22(-4.94%)
Mar 19, 2019 45.55 45.67 44.85 44.89 2,260,584 -0.54(-1.19%)
Mar 18, 2019 45.60 45.63 45.33 45.43 641,835 -0.17(-0.37%)
Mar 15, 2019 45.56 45.87 45.40 45.60 860,067 +0.13(+0.28%)
Mar 14, 2019 45.58 45.59 45.30 45.47 789,306 -0.53(-1.16%)
Mar 13, 2019 45.91 46.18 45.80 46.00 933,847 +0.35(+0.76%)
Mar 12, 2019 45.57 45.99 45.51 45.65 1,308,758 +0.21(+0.46%)
Mar 11, 2019 44.66 45.52 44.52 45.45 1,577,953 +0.15(+0.33%)
Mar 08, 2019 44.64 45.35 44.55 45.30 1,089,513 -0.44(-0.97%)
Mar 07, 2019 46.34 46.34 45.49 45.74 1,379,756 -1.11(-2.38%)
Mar 06, 2019 47.01 47.13 46.85 46.86 695,239 -0.13(-0.27%)
Mar 05, 2019 47.07 47.22 46.86 46.99 647,487 +0.04(+0.08%)
Mar 04, 2019 47.10 47.19 46.56 46.95 1,248,538 -0.27(-0.56%)
Mar 01, 2019 47.14 47.38 47.01 47.21 982,803 -0.10(-0.21%)
Feb 28, 2019 47.53 47.56 47.25 47.31 812,400 -0.43(-0.91%)
Feb 27, 2019 47.68 47.79 47.46 47.74 878,832 +0.24(+0.50%)
Feb 26, 2019 47.49 47.68 47.30 47.51 1,324,469 -0.27(-0.56%)
Feb 25, 2019 47.86 48.05 47.71 47.77 1,010,768 +0.56(+1.19%)
Feb 22, 2019 47.22 47.47 47.10 47.21 1,206,671 +0.25(+0.52%)
Feb 21, 2019 47.17 47.37 46.77 46.97 2,246,776 +0.75(+1.62%)
Feb 20, 2019 46.78 46.83 45.99 46.22 2,257,866 +0.65(+1.43%)
Feb 19, 2019 45.57 45.83 45.47 45.57 1,673,219 +0.42(+0.94%)
Feb 15, 2019 44.91 45.40 44.88 45.14 1,466,141 +0.66(+1.48%)
Feb 14, 2019 44.36 44.77 44.30 44.48 739,845 +0.06(+0.13%)
Feb 13, 2019 43.90 44.70 43.85 44.42 1,489,297 +0.77(+1.76%)
Feb 12, 2019 43.41 43.86 43.41 43.65 1,170,693 -0.31(-0.70%)
Feb 11, 2019 43.88 44.08 43.57 43.96 2,071,795 +0.30(+0.68%)
Feb 08, 2019 43.77 43.87 43.05 43.66 2,108,225 +1.21(+2.86%)
Feb 07, 2019 42.32 42.54 41.83 42.45 3,049,022 -1.14(-2.62%)
Feb 06, 2019 43.86 44.04 43.36 43.59 2,852,734 -1.62(-3.58%)
Feb 05, 2019 45.55 45.57 45.11 45.21 1,620,159 -0.42(-0.93%)
Feb 04, 2019 45.24 45.76 45.16 45.64 2,002,750 +0.14(+0.30%)
Feb 01, 2019 49.29 49.33 44.48 45.50 7,062,616 -3.91(-7.92%)
Jan 31, 2019 49.33 49.83 48.99 49.41 1,598,589 +0.91(+1.87%)
Jan 30, 2019 48.09 48.56 47.63 48.50 934,520 +0.41(+0.86%)
Jan 29, 2019 48.35 48.42 47.94 48.09 683,136 -0.05(-0.10%)
Jan 28, 2019 47.83 48.24 47.52 48.14 754,476 +0.07(+0.14%)
Jan 25, 2019 48.24 48.32 47.97 48.07 793,323 +0.38(+0.81%)
Jan 24, 2019 47.46 47.73 47.30 47.69 899,585 -0.09(-0.19%)
Jan 23, 2019 48.33 48.43 47.41 47.77 814,685 -0.01(-0.02%)
Jan 22, 2019 48.35 48.45 47.50 47.78 914,726 -1.69(-3.41%)
Jan 18, 2019 49.40 49.65 49.09 49.47 902,163 +0.66(+1.35%)
Jan 17, 2019 48.34 49.06 48.17 48.81 718,855 -0.10(-0.20%)
Jan 16, 2019 48.88 49.21 48.78 48.91 893,480 -0.23(-0.46%)
Jan 15, 2019 48.94 49.42 48.90 49.13 999,928 +1.40(+2.93%)
Jan 14, 2019 48.01 48.05 47.62 47.73 743,691 -0.55(-1.14%)
Jan 11, 2019 48.19 48.39 48.08 48.29 599,379 -0.12(-0.24%)
Jan 10, 2019 47.99 48.43 47.81 48.41 1,082,273 -0.82(-1.66%)
Jan 09, 2019 49.11 49.42 48.62 49.22 668,397 +0.04(+0.08%)
Jan 08, 2019 49.44 49.55 48.71 49.18 1,047,872 +0.17(+0.34%)
Jan 07, 2019 48.76 49.60 48.73 49.02 683,642 +0.50(+1.04%)
Jan 04, 2019 47.44 48.85 47.34 48.51 1,202,005 +2.16(+4.66%)
Jan 03, 2019 47.55 47.60 46.23 46.35 1,641,761 -1.68(-3.49%)
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.