Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.08 47.29 46.80 47.00 21,409,078 +0.52(+1.11%)
Mar 28, 2019 46.60 46.77 46.18 46.48 15,547,209 -0.04(-0.09%)
Mar 27, 2019 46.90 47.14 46.33 46.52 22,193,512 -0.25(-0.52%)
Mar 26, 2019 46.66 47.06 46.42 46.77 20,252,750 +0.58(+1.25%)
Mar 25, 2019 46.36 46.86 45.84 46.19 19,392,348 -0.42(-0.90%)
Mar 22, 2019 47.61 47.80 46.57 46.61 24,497,032 -1.21(-2.53%)
Mar 21, 2019 47.19 48.12 47.12 47.82 21,853,142 +0.72(+1.52%)
Mar 20, 2019 47.31 47.61 46.92 47.10 27,795,222 -0.31(-0.65%)
Mar 19, 2019 47.67 47.83 47.26 47.41 20,882,044 +0.06(+0.13%)
Mar 18, 2019 47.63 47.70 47.14 47.35 18,171,828 -0.20(-0.42%)
Mar 15, 2019 46.98 47.86 46.98 47.55 53,117,272 +0.78(+1.67%)
Mar 14, 2019 47.52 47.65 46.67 46.77 30,448,602 -0.81(-1.71%)
Mar 13, 2019 47.26 47.76 46.95 47.58 29,163,452 +0.70(+1.49%)
Mar 12, 2019 46.68 47.22 46.53 46.88 23,743,836 +0.19(+0.41%)
Mar 11, 2019 46.28 46.95 46.01 46.69 21,665,954 +0.76(+1.66%)
Mar 08, 2019 45.48 46.00 45.24 45.93 19,189,782 -0.10(-0.23%)
Mar 07, 2019 46.18 46.37 45.82 46.03 20,343,158 -0.31(-0.66%)
Mar 06, 2019 46.93 46.95 46.33 46.34 16,841,014 -0.64(-1.36%)
Mar 05, 2019 47.13 47.25 46.48 46.98 23,032,556 -0.23(-0.48%)
Mar 04, 2019 47.04 47.35 46.57 47.21 24,799,106 +0.56(+1.20%)
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.