Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.57 45.63 45.26 45.60 98,155,400 +0.30(+0.65%)
Mar 28, 2019 45.36 45.51 45.02 45.31 86,459,104 +0.06(+0.13%)
Mar 27, 2019 45.31 45.56 44.78 45.25 124,271,320 +0.40(+0.90%)
Mar 26, 2019 46.01 46.30 44.31 44.84 207,350,240 -0.47(-1.03%)
Mar 25, 2019 45.98 46.09 44.80 45.31 182,467,280 -0.55(-1.21%)
Mar 22, 2019 46.89 47.46 45.80 45.86 176,648,800 -0.97(-2.07%)
Mar 21, 2019 45.62 47.13 45.57 46.83 212,456,976 +1.66(+3.68%)
Mar 20, 2019 44.71 45.49 44.35 45.17 129,244,016 +0.39(+0.87%)
Mar 19, 2019 45.22 45.37 44.63 44.78 131,780,344 -0.36(-0.79%)
Mar 18, 2019 44.60 45.23 44.60 45.14 109,156,288 +0.46(+1.02%)
Mar 15, 2019 44.38 44.97 44.11 44.68 162,633,152 +0.57(+1.30%)
Mar 14, 2019 44.15 44.20 43.83 44.11 98,106,448 +0.48(+1.11%)
Mar 13, 2019 43.75 44.00 43.43 43.62 129,193,776 +0.19(+0.44%)
Mar 12, 2019 43.21 43.85 43.06 43.43 135,200,032 +0.48(+1.12%)
Mar 11, 2019 42.13 43.00 42.10 42.95 133,278,464 +1.44(+3.46%)
Mar 08, 2019 40.89 41.55 40.69 41.51 99,969,056 +0.10(+0.24%)
Mar 07, 2019 41.74 41.88 41.30 41.41 103,159,880 -0.48(-1.16%)
Mar 06, 2019 41.93 42.13 41.76 41.90 86,609,904 -0.24(-0.58%)
Mar 05, 2019 42.24 42.25 41.90 42.14 82,171,152 -0.08(-0.18%)
Mar 04, 2019 42.18 42.67 41.76 42.22 114,227,232 +0.21(+0.50%)
Mar 01, 2019 41.84 42.05 41.51 42.00 107,828,520 +0.44(+1.05%)
Feb 28, 2019 41.85 41.99 41.51 41.57 117,333,456 -0.41(-0.98%)
Feb 27, 2019 41.58 42.01 41.47 41.98 115,915,016 +0.13(+0.31%)
Feb 26, 2019 41.70 42.08 41.57 41.85 70,898,936 +0.02(+0.06%)
Feb 25, 2019 41.81 42.22 41.76 41.83 91,050,280 +0.30(+0.73%)
Feb 22, 2019 41.19 41.53 41.14 41.52 78,782,496 +0.46(+1.12%)
Feb 21, 2019 41.24 41.38 40.88 41.07 71,835,640 -0.23(-0.56%)
Feb 20, 2019 41.10 41.61 41.05 41.30 108,743,712 +0.26(+0.64%)
Feb 19, 2019 40.74 41.16 40.69 41.03 78,992,696 +0.12(+0.30%)
Feb 15, 2019 41.11 41.22 40.75 40.91 102,582,904 -0.09(-0.22%)
Feb 14, 2019 40.74 41.11 40.66 41.00 90,822,136 +0.15(+0.36%)
Feb 13, 2019 41.15 41.41 40.79 40.85 93,575,264 -0.17(-0.42%)
Feb 12, 2019 40.84 41.05 40.74 41.03 92,605,240 +0.35(+0.86%)
Feb 11, 2019 41.06 41.10 40.63 40.67 87,257,832 -0.24(-0.58%)
Feb 08, 2019 40.57 40.97 40.43 40.91 99,221,768 +0.05(+0.12%)
Feb 07, 2019 41.21 41.58 40.72 40.86 132,612,544 -0.79(-1.89%)
Feb 06, 2019 41.75 41.97 41.32 41.65 118,061,528 +0.01(+0.03%)
Feb 05, 2019 41.32 41.85 41.20 41.64 150,896,640 +0.70(+1.71%)
Feb 04, 2019 40.02 41.03 39.99 40.94 131,386,944 +1.13(+2.84%)
Feb 01, 2019 39.91 40.39 39.66 39.81 136,662,560 +0.02(+0.05%)
Jan 31, 2019 39.71 40.40 39.34 39.79 170,144,096 +0.28(+0.72%)
Jan 30, 2019 39.02 39.72 38.30 39.50 255,408,080 +2.53(+6.83%)
Jan 29, 2019 37.35 37.80 36.84 36.98 171,191,792 -0.39(-1.04%)
Jan 28, 2019 37.24 37.37 36.73 37.36 109,446,848 -0.35(-0.93%)
Jan 25, 2019 37.17 37.80 36.89 37.71 140,342,656 +1.21(+3.31%)
Jan 24, 2019 36.84 36.93 36.27 36.50 106,366,008 -0.29(-0.79%)
Jan 23, 2019 36.85 37.09 36.26 36.79 96,699,616 +0.15(+0.40%)
Jan 22, 2019 37.39 37.47 36.48 36.65 127,081,360 -0.84(-2.24%)
Jan 18, 2019 37.65 37.74 37.29 37.49 141,192,720 +0.23(+0.62%)
Jan 17, 2019 36.86 37.69 36.64 37.26 123,967,304 +0.22(+0.59%)
Jan 16, 2019 36.59 37.26 36.57 37.04 127,806,952 +0.45(+1.22%)
Jan 15, 2019 35.92 36.67 35.87 36.59 119,957,488 +0.73(+2.05%)
Jan 14, 2019 36.06 36.16 35.67 35.86 135,531,968 -0.55(-1.50%)
Jan 11, 2019 36.54 36.74 36.22 36.40 113,047,880 -0.36(-0.98%)
Jan 10, 2019 36.45 36.81 36.06 36.76 149,238,896 +0.12(+0.32%)
Jan 09, 2019 36.16 36.94 35.77 36.65 188,453,904 +0.61(+1.70%)
Jan 08, 2019 35.75 36.29 35.50 36.04 171,042,544 +0.67(+1.91%)
Jan 07, 2019 35.55 35.58 34.88 35.36 228,803,440 -0.08(-0.22%)
Jan 04, 2019 34.55 35.51 34.37 35.44 245,174,416 +1.45(+4.27%)
Jan 03, 2019 34.42 34.83 33.94 33.99 381,708,000 -1.05(-3.01%)
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.