Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.47 45.63 44.68 44.77 1,854,300 -0.02(-0.04%)
Mar 28, 2019 43.22 44.91 43.22 44.79 2,435,311 +1.05(+2.40%)
Mar 27, 2019 44.00 44.38 43.29 43.74 3,318,131 +0.57(+1.32%)
Mar 26, 2019 43.58 44.28 43.12 43.17 1,898,199 +0.35(+0.82%)
Mar 25, 2019 42.14 43.04 41.76 42.82 2,268,095 +0.44(+1.04%)
Mar 22, 2019 43.65 43.73 42.27 42.38 2,790,700 -1.85(-4.18%)
Mar 21, 2019 43.92 44.46 43.45 44.23 1,505,273 +0.30(+0.68%)
Mar 20, 2019 41.55 44.35 41.53 43.93 2,318,778 +2.11(+5.05%)
Mar 19, 2019 42.97 42.97 41.62 41.82 1,657,466 -0.64(-1.51%)
Mar 18, 2019 42.31 42.85 41.90 42.46 1,527,353 +0.42(+1.00%)
Mar 15, 2019 42.00 42.38 41.68 42.04 2,080,000 -0.21(-0.50%)
Mar 14, 2019 42.25 42.94 42.11 42.25 1,221,745 -0.07(-0.17%)
Mar 13, 2019 41.60 42.41 41.24 42.32 1,970,821 +1.40(+3.42%)
Mar 12, 2019 40.40 41.00 40.25 40.92 1,762,307 +0.98(+2.45%)
Mar 11, 2019 40.27 40.48 39.65 39.94 2,351,572 +0.04(+0.10%)
Mar 08, 2019 40.59 40.61 39.44 39.90 2,197,800 -1.73(-4.16%)
Mar 07, 2019 42.74 42.84 41.35 41.63 2,538,308 -0.98(-2.30%)
Mar 06, 2019 43.57 43.78 42.60 42.61 1,998,132 -1.22(-2.78%)
Mar 05, 2019 45.33 45.42 43.34 43.83 4,167,267 -1.41(-3.12%)
Mar 04, 2019 45.48 45.86 44.40 45.24 2,515,614 +0.01(+0.02%)
Mar 01, 2019 44.85 45.73 44.42 45.23 2,286,900 +0.62(+1.39%)
Feb 28, 2019 45.33 45.48 44.51 44.61 2,329,884 -0.59(-1.31%)
Feb 27, 2019 44.15 45.53 43.58 45.20 3,328,913 +1.36(+3.10%)
Feb 26, 2019 44.23 44.80 43.77 43.84 2,081,241 -0.16(-0.36%)
Feb 25, 2019 44.72 45.17 43.78 44.00 2,761,801 -0.78(-1.74%)
Feb 22, 2019 44.50 44.94 43.32 44.78 3,428,000 +0.74(+1.68%)
Feb 21, 2019 44.88 45.12 43.78 44.04 2,960,913 -0.96(-2.13%)
Feb 20, 2019 44.64 45.30 44.14 45.00 2,582,036 +0.59(+1.33%)
Feb 19, 2019 42.30 45.90 42.25 44.41 8,788,332 -2.52(-5.37%)
Feb 15, 2019 45.81 46.98 45.81 46.93 2,658,600 +1.77(+3.92%)
Feb 14, 2019 47.08 47.15 45.08 45.16 4,711,717 -0.98(-2.12%)
Feb 13, 2019 45.05 46.42 45.00 46.14 2,110,090 +1.34(+2.99%)
Feb 12, 2019 45.31 45.64 44.59 44.80 1,839,167 +0.57(+1.29%)
Feb 11, 2019 43.67 44.58 43.45 44.23 2,457,836 +0.10(+0.23%)
Feb 08, 2019 44.48 44.89 43.36 44.13 2,272,600 -0.34(-0.76%)
Feb 07, 2019 46.02 46.39 44.06 44.47 2,081,312 -2.12(-4.55%)
Feb 06, 2019 46.41 47.40 46.10 46.59 1,757,031 -0.27(-0.58%)
Feb 05, 2019 46.96 47.74 46.65 46.86 2,143,132 -0.28(-0.59%)
Feb 04, 2019 45.68 47.33 45.32 47.14 2,032,845 +0.98(+2.12%)
Feb 01, 2019 46.34 46.68 45.78 46.16 1,674,200 -0.01(-0.02%)
Jan 31, 2019 47.38 47.43 45.66 46.17 1,950,718 -1.04(-2.20%)
Jan 30, 2019 46.10 47.28 45.44 47.21 2,143,334 +1.60(+3.51%)
Jan 29, 2019 47.67 48.15 45.50 45.61 4,478,837 -1.46(-3.10%)
Jan 28, 2019 46.40 47.24 46.28 47.07 1,802,443 -0.19(-0.40%)
Jan 25, 2019 46.57 48.12 46.49 47.26 2,759,500 +0.92(+1.99%)
Jan 24, 2019 45.17 46.37 45.13 46.34 1,788,542 +1.03(+2.27%)
Jan 23, 2019 45.93 46.18 44.90 45.31 1,731,444 -0.31(-0.68%)
Jan 22, 2019 46.70 47.09 45.49 45.62 1,969,700 -1.97(-4.14%)
Jan 18, 2019 48.05 48.30 46.95 47.59 2,972,400 +0.09(+0.19%)
Jan 17, 2019 46.55 47.91 46.32 47.50 1,866,130 +0.55(+1.17%)
Jan 16, 2019 46.48 47.12 46.19 46.95 1,735,517 +0.10(+0.21%)
Jan 15, 2019 46.52 47.26 46.41 46.85 1,583,785 +0.50(+1.08%)
Jan 14, 2019 45.73 46.99 45.20 46.35 1,776,926 -0.06(-0.13%)
Jan 11, 2019 46.49 46.87 45.67 46.41 1,847,200 -0.66(-1.40%)
Jan 10, 2019 46.59 47.60 45.87 47.07 2,209,212 -0.13(-0.28%)
Jan 09, 2019 47.48 48.14 46.65 47.20 3,024,369 +0.30(+0.64%)
Jan 08, 2019 46.39 47.09 45.56 46.90 2,086,013 +1.12(+2.45%)
Jan 07, 2019 45.41 46.68 44.76 45.78 3,163,703 +0.62(+1.37%)
Jan 04, 2019 43.22 45.30 42.79 45.16 4,226,000 +2.89(+6.84%)
Jan 03, 2019 41.95 43.09 41.33 42.27 2,370,220 +0.31(+0.74%)
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.