Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.59 46.80 46.32 46.51 21,633,196 +0.51(+1.11%)
Mar 28, 2019 46.12 46.28 45.70 46.00 15,709,963 -0.04(-0.09%)
Mar 27, 2019 46.41 46.65 45.85 46.04 22,425,842 -0.24(-0.52%)
Mar 26, 2019 46.18 46.57 45.94 46.28 20,464,762 +0.57(+1.25%)
Mar 25, 2019 45.88 46.37 45.37 45.71 19,595,354 -0.42(-0.90%)
Mar 22, 2019 47.11 47.30 46.08 46.13 24,753,476 -1.20(-2.53%)
Mar 21, 2019 46.70 47.63 46.63 47.32 22,081,908 +0.71(+1.52%)
Mar 20, 2019 46.82 47.11 46.43 46.61 28,086,192 -0.30(-0.65%)
Mar 19, 2019 47.18 47.33 46.77 46.92 21,100,644 +0.06(+0.13%)
Mar 18, 2019 47.13 47.21 46.66 46.85 18,362,058 -0.20(-0.42%)
Mar 15, 2019 46.49 47.37 46.49 47.05 53,673,324 +0.77(+1.67%)
Mar 14, 2019 47.03 47.16 46.19 46.28 30,767,350 -0.81(-1.71%)
Mar 13, 2019 46.77 47.26 46.47 47.09 29,468,746 +0.69(+1.49%)
Mar 12, 2019 46.20 46.73 46.05 46.40 23,992,396 +0.19(+0.41%)
Mar 11, 2019 45.80 46.47 45.53 46.21 21,892,762 +0.75(+1.66%)
Mar 08, 2019 45.01 45.52 44.78 45.45 19,390,668 -0.10(-0.23%)
Mar 07, 2019 45.70 45.89 45.35 45.56 20,556,116 -0.30(-0.66%)
Mar 06, 2019 46.45 46.47 45.85 45.86 17,017,312 -0.63(-1.36%)
Mar 05, 2019 46.64 46.76 46.00 46.49 23,273,670 -0.23(-0.48%)
Mar 04, 2019 46.55 46.85 46.08 46.72 25,058,712 +0.55(+1.20%)
Mar 01, 2019 46.28 46.49 45.81 46.16 21,198,246 +0.29(+0.64%)
Feb 28, 2019 45.83 46.06 45.74 45.87 21,119,934 -0.24(-0.53%)
Feb 27, 2019 45.69 46.23 45.48 46.11 20,308,892 +0.01(+0.02%)
Feb 26, 2019 45.91 46.22 45.82 46.10 18,563,880 +0.11(+0.24%)
Feb 25, 2019 45.95 46.43 45.78 45.99 23,907,166 +0.53(+1.16%)
Feb 22, 2019 45.64 45.88 45.08 45.46 36,872,152 +0.94(+2.10%)
Feb 21, 2019 44.45 44.90 44.35 44.52 18,659,090 +0.02(+0.04%)
Feb 20, 2019 44.72 44.80 44.22 44.51 24,947,938 -0.01(-0.02%)
Feb 19, 2019 44.47 44.78 44.46 44.52 18,012,792 -0.23(-0.50%)
Feb 15, 2019 44.39 44.75 44.25 44.74 26,002,672 +0.74(+1.67%)
Feb 14, 2019 43.66 44.20 43.61 44.01 20,243,646 +0.29(+0.67%)
Feb 13, 2019 43.42 44.01 43.30 43.71 20,209,542 +0.40(+0.92%)
Feb 12, 2019 42.75 43.43 42.67 43.31 20,834,256 +1.07(+2.54%)
Feb 11, 2019 42.46 42.71 42.07 42.24 20,783,390 -0.06(-0.14%)
Feb 08, 2019 42.24 42.46 41.58 42.30 21,766,208 -0.34(-0.79%)
Feb 07, 2019 42.87 43.17 42.16 42.64 32,110,240 -0.58(-1.34%)
Feb 06, 2019 43.26 43.86 43.15 43.22 24,989,038 +0.18(+0.41%)
Feb 05, 2019 42.33 43.65 42.33 43.04 36,761,928 +0.68(+1.61%)
Feb 04, 2019 41.84 42.38 41.52 42.36 24,230,354 +0.42(+1.01%)
Feb 01, 2019 40.50 42.21 40.46 41.94 43,506,832 +1.39(+3.42%)
Jan 31, 2019 40.19 40.60 39.67 40.55 49,730,120 -0.36(-0.88%)
Jan 30, 2019 40.17 41.03 39.98 40.91 31,276,224 +0.86(+2.15%)
Jan 29, 2019 40.26 40.42 39.87 40.05 24,337,494 -0.15(-0.36%)
Jan 28, 2019 39.70 40.22 39.63 40.20 41,722,188 -0.28(-0.70%)
Jan 25, 2019 40.32 40.82 39.37 40.48 100,476,032 -2.34(-5.47%)
Jan 24, 2019 41.91 43.06 41.83 42.82 58,349,984 +1.57(+3.80%)
Jan 23, 2019 41.66 42.00 40.90 41.26 21,997,044 -0.28(-0.68%)
Jan 22, 2019 42.14 42.15 41.20 41.54 30,131,846 -0.79(-1.87%)
Jan 18, 2019 42.27 42.50 41.90 42.33 34,712,488 +0.62(+1.49%)
Jan 17, 2019 41.31 42.03 41.22 41.71 20,048,878 +0.29(+0.71%)
Jan 16, 2019 41.83 42.08 41.38 41.42 22,073,554 -0.40(-0.97%)
Jan 15, 2019 41.92 42.28 41.69 41.83 26,053,188 +0.22(+0.52%)
Jan 14, 2019 41.71 42.02 41.57 41.61 22,296,370 -0.50(-1.19%)
Jan 11, 2019 41.40 42.42 41.35 42.11 25,273,838 +0.32(+0.76%)
Jan 10, 2019 41.09 41.87 40.80 41.79 31,539,718 +0.47(+1.15%)
Jan 09, 2019 41.28 41.80 41.12 41.32 26,178,990 +0.23(+0.57%)
Jan 08, 2019 41.14 41.34 40.26 41.09 26,332,178 +0.26(+0.63%)
Jan 07, 2019 40.54 41.30 40.23 40.83 26,365,896 +0.19(+0.47%)
Jan 04, 2019 39.44 40.94 39.19 40.64 41,187,924 +2.35(+6.14%)
Jan 03, 2019 39.72 39.83 38.20 38.29 37,448,920 -2.23(-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.