Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.68 43.55 42.14 43.37 3,526,800 +1.00(+2.36%)
Mar 28, 2019 42.26 43.05 40.56 42.37 6,236,666 -0.52(-1.21%)
Mar 27, 2019 44.41 44.79 42.10 42.89 5,485,012 -1.81(-4.05%)
Mar 26, 2019 44.59 44.72 43.68 44.70 3,585,133 +0.47(+1.06%)
Mar 25, 2019 44.96 45.25 43.35 44.23 6,015,359 -0.15(-0.34%)
Mar 22, 2019 45.80 46.14 44.30 44.38 6,625,100 -1.66(-3.61%)
Mar 21, 2019 47.11 47.90 45.81 46.04 7,242,284 -0.83(-1.77%)
Mar 20, 2019 45.93 48.60 45.67 46.87 14,746,318 +0.76(+1.65%)
Mar 19, 2019 46.10 46.76 45.56 46.11 5,068,771 +0.42(+0.92%)
Mar 18, 2019 45.88 46.63 45.07 45.69 4,432,901 -0.20(-0.44%)
Mar 15, 2019 45.52 45.90 45.06 45.89 4,110,400 +0.37(+0.81%)
Mar 14, 2019 45.95 46.46 44.97 45.52 4,841,738 -0.56(-1.22%)
Mar 13, 2019 47.46 48.01 45.76 46.08 6,538,560 -0.68(-1.45%)
Mar 12, 2019 45.82 47.98 45.68 46.76 7,096,822 +0.75(+1.63%)
Mar 11, 2019 45.52 46.17 44.89 46.01 3,426,399 +0.61(+1.34%)
Mar 08, 2019 43.97 45.50 43.71 45.40 3,895,300 +0.27(+0.60%)
Mar 07, 2019 46.25 46.25 44.47 45.13 5,567,012 -1.01(-2.19%)
Mar 06, 2019 47.51 48.90 45.96 46.14 6,766,876 -1.74(-3.63%)
Mar 05, 2019 46.25 48.26 46.25 47.88 5,895,369 +1.08(+2.31%)
Mar 04, 2019 47.52 47.78 45.65 46.80 5,590,371 -0.25(-0.53%)
Mar 01, 2019 47.96 48.40 46.72 47.05 5,146,100 -0.36(-0.76%)
Feb 28, 2019 47.02 47.99 46.74 47.41 8,929,142 +1.66(+3.63%)
Feb 27, 2019 46.35 46.52 45.09 45.75 4,839,950 -0.51(-1.10%)
Feb 26, 2019 43.41 46.31 43.32 46.26 6,637,285 +2.40(+5.47%)
Feb 25, 2019 44.49 44.50 42.91 43.86 5,315,548 -0.68(-1.53%)
Feb 22, 2019 45.50 45.74 44.02 44.54 7,290,000 -0.50(-1.11%)
Feb 21, 2019 45.20 45.98 44.77 45.04 6,080,562 -1.23(-2.66%)
Feb 20, 2019 46.29 47.22 45.86 46.27 6,070,874 -0.12(-0.26%)
Feb 19, 2019 46.50 46.99 45.70 46.39 9,939,053 -1.17(-2.46%)
Feb 15, 2019 48.75 49.86 46.51 47.56 20,622,900 +1.44(+3.12%)
Feb 14, 2019 46.69 47.04 44.70 46.12 9,389,454 +0.07(+0.15%)
Feb 13, 2019 44.86 46.74 44.57 46.05 8,773,373 +2.21(+5.04%)
Feb 12, 2019 42.10 44.85 41.68 43.84 7,643,360 +0.90(+2.10%)
Feb 11, 2019 45.74 45.76 42.08 42.94 12,021,449 -2.53(-5.56%)
Feb 08, 2019 46.37 46.94 45.23 45.47 5,561,000 -1.46(-3.11%)
Feb 07, 2019 44.94 47.89 44.90 46.93 8,547,617 +0.40(+0.86%)
Feb 06, 2019 47.26 47.62 44.63 46.53 12,742,451 -2.11(-4.34%)
Feb 05, 2019 49.27 49.86 47.57 48.64 10,671,753 -1.08(-2.17%)
Feb 04, 2019 49.21 51.81 48.88 49.72 14,534,983 +0.84(+1.72%)
Feb 01, 2019 49.66 50.49 48.77 48.88 11,266,000 -0.10(-0.20%)
Jan 31, 2019 48.40 49.41 47.68 48.98 9,742,168 +0.96(+2.00%)
Jan 30, 2019 47.51 49.46 46.76 48.02 12,463,566 +0.89(+1.89%)
Jan 29, 2019 50.38 50.91 46.13 47.13 17,078,277 -3.64(-7.17%)
Jan 28, 2019 47.83 50.99 47.56 50.77 17,666,122 +2.29(+4.72%)
Jan 25, 2019 46.24 49.00 45.75 48.48 18,868,400 +4.27(+9.66%)
Jan 24, 2019 43.03 44.25 43.01 44.21 6,287,028 +0.76(+1.75%)
Jan 23, 2019 43.97 44.60 42.54 43.45 7,276,655 -0.21(-0.48%)
Jan 22, 2019 43.55 44.62 42.79 43.66 8,803,853 +0.14(+0.32%)
Jan 18, 2019 44.09 45.20 43.16 43.52 11,627,800 +0.75(+1.75%)
Jan 17, 2019 41.25 44.40 40.80 42.77 11,638,384 +0.67(+1.59%)
Jan 16, 2019 41.68 42.66 40.55 42.10 10,448,002 +0.80(+1.94%)
Jan 15, 2019 43.30 44.88 40.81 41.30 27,159,995 -1.19(-2.80%)
Jan 14, 2019 38.18 43.56 36.86 42.49 33,588,316 +4.24(+11.08%)
Jan 11, 2019 37.43 40.08 36.62 38.25 19,640,800 +0.70(+1.86%)
Jan 10, 2019 34.37 38.03 33.23 37.55 27,659,687 +3.95(+11.76%)
Jan 09, 2019 30.42 33.83 29.96 33.60 17,000,551 +3.96(+13.36%)
Jan 08, 2019 29.55 29.73 28.01 29.64 5,541,688 +0.74(+2.56%)
Jan 07, 2019 28.55 29.69 28.25 28.90 5,195,966 +0.67(+2.37%)
Jan 04, 2019 28.71 28.93 28.01 28.23 4,566,000 +0.12(+0.43%)
Jan 03, 2019 29.07 29.27 28.10 28.11 4,636,088 -0.81(-2.80%)
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.