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%)
Mar 01, 2019 46.77 46.98 46.29 46.65 20,978,634 +0.30(+0.64%)
Feb 28, 2019 46.31 46.54 46.22 46.35 20,901,132 -0.24(-0.53%)
Feb 27, 2019 46.17 46.72 45.95 46.59 20,098,494 +0.01(+0.02%)
Feb 26, 2019 46.39 46.71 46.30 46.58 18,371,560 +0.11(+0.24%)
Feb 25, 2019 46.44 46.92 46.26 46.47 23,659,490 +0.53(+1.16%)
Feb 22, 2019 46.12 46.36 45.56 45.94 36,490,160 +0.95(+2.10%)
Feb 21, 2019 44.91 45.37 44.82 44.99 18,465,784 +0.02(+0.04%)
Feb 20, 2019 45.18 45.27 44.68 44.97 24,689,478 -0.01(-0.02%)
Feb 19, 2019 44.94 45.25 44.93 44.98 17,826,180 -0.23(-0.50%)
Feb 15, 2019 44.85 45.22 44.71 45.21 25,733,286 +0.74(+1.67%)
Feb 14, 2019 44.12 44.67 44.06 44.47 20,033,924 +0.30(+0.67%)
Feb 13, 2019 43.87 44.47 43.76 44.17 20,000,174 +0.40(+0.92%)
Feb 12, 2019 43.20 43.88 43.12 43.77 20,618,416 +1.09(+2.54%)
Feb 11, 2019 42.90 43.16 42.51 42.68 20,568,076 -0.06(-0.14%)
Feb 08, 2019 42.68 42.90 42.02 42.74 21,540,712 -0.34(-0.79%)
Feb 07, 2019 43.32 43.63 42.60 43.08 31,777,582 -0.59(-1.34%)
Feb 06, 2019 43.71 44.32 43.60 43.67 24,730,154 +0.18(+0.41%)
Feb 05, 2019 42.77 44.11 42.77 43.49 36,381,076 +0.69(+1.61%)
Feb 04, 2019 42.28 42.82 41.95 42.80 23,979,328 +0.43(+1.01%)
Feb 01, 2019 40.92 42.66 40.88 42.38 43,056,100 +1.40(+3.42%)
Jan 31, 2019 40.61 41.03 40.09 40.98 49,214,916 -0.37(-0.88%)
Jan 30, 2019 40.59 41.46 40.39 41.34 30,952,202 +0.87(+2.15%)
Jan 29, 2019 40.68 40.85 40.29 40.47 24,085,358 -0.15(-0.36%)
Jan 28, 2019 40.12 40.64 40.05 40.62 41,289,944 -0.29(-0.70%)
Jan 25, 2019 40.74 41.25 39.79 40.91 99,435,104 -2.37(-5.47%)
Jan 24, 2019 42.35 43.51 42.26 43.27 57,745,480 +1.58(+3.80%)
Jan 23, 2019 42.10 42.44 41.32 41.69 21,769,156 -0.29(-0.68%)
Jan 22, 2019 42.58 42.59 41.63 41.98 29,819,680 -0.80(-1.87%)
Jan 18, 2019 42.71 42.94 42.34 42.78 34,352,864 +0.63(+1.49%)
Jan 17, 2019 41.74 42.47 41.66 42.15 19,841,172 +0.30(+0.71%)
Jan 16, 2019 42.26 42.52 41.81 41.86 21,844,872 -0.41(-0.97%)
Jan 15, 2019 42.36 42.72 42.12 42.26 25,783,276 +0.22(+0.52%)
Jan 14, 2019 42.14 42.46 42.00 42.05 22,065,380 -0.50(-1.19%)
Jan 11, 2019 41.83 42.86 41.79 42.55 25,012,002 +0.32(+0.76%)
Jan 10, 2019 41.52 42.31 41.23 42.23 31,212,966 +0.48(+1.15%)
Jan 09, 2019 41.71 42.24 41.55 41.75 25,907,776 +0.23(+0.57%)
Jan 08, 2019 41.57 41.77 40.68 41.52 26,059,378 +0.26(+0.63%)
Jan 07, 2019 40.96 41.73 40.66 41.26 26,092,746 +0.19(+0.47%)
Jan 04, 2019 39.86 41.37 39.60 41.06 40,761,220 +2.37(+6.14%)
Jan 03, 2019 40.13 40.25 38.60 38.69 37,060,952 -2.25(-5.50%)
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.