Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.04 45.10 44.83 45.04 13,967,829 +0.44(+0.98%)
Mar 28, 2019 44.42 44.63 44.27 44.61 9,431,795 +0.35(+0.79%)
Mar 27, 2019 44.56 44.63 44.15 44.26 21,142,084 -0.50(-1.11%)
Mar 26, 2019 44.80 44.89 44.53 44.76 14,044,973 +0.10(+0.21%)
Mar 25, 2019 44.44 44.75 44.39 44.66 16,080,668 +0.16(+0.35%)
Mar 22, 2019 45.15 45.25 44.48 44.50 29,105,928 -1.35(-2.94%)
Mar 21, 2019 45.53 45.86 45.44 45.85 25,062,436 +0.07(+0.15%)
Mar 20, 2019 45.57 46.15 45.27 45.78 29,388,186 +0.09(+0.19%)
Mar 19, 2019 45.73 45.86 45.58 45.70 20,355,308 -0.01(-0.02%)
Mar 18, 2019 45.52 45.72 45.47 45.71 13,201,294 +0.48(+1.06%)
Mar 15, 2019 45.00 45.27 45.00 45.23 19,178,370 +0.62(+1.39%)
Mar 14, 2019 44.64 44.67 44.43 44.61 15,695,894 -0.21(-0.47%)
Mar 13, 2019 44.78 44.87 44.68 44.82 14,240,066 +0.07(+0.16%)
Mar 12, 2019 44.75 44.87 44.69 44.75 20,263,822 +0.24(+0.53%)
Mar 11, 2019 44.11 44.58 44.11 44.51 8,716,561 +0.77(+1.75%)
Mar 08, 2019 43.55 43.75 43.48 43.75 30,840,096 -0.24(-0.55%)
Mar 07, 2019 44.56 44.56 43.95 43.99 24,501,620 -0.82(-1.83%)
Mar 06, 2019 45.06 45.14 44.76 44.81 21,156,692 -0.22(-0.48%)
Mar 05, 2019 44.85 45.11 44.73 45.03 14,314,357 +0.44(+1.00%)
Mar 04, 2019 44.78 44.84 44.23 44.58 26,737,726 +0.10(+0.22%)
Mar 01, 2019 44.83 44.86 44.46 44.49 30,029,608 -0.04(-0.10%)
Feb 28, 2019 44.77 44.77 44.48 44.53 22,063,418 -0.51(-1.14%)
Feb 27, 2019 45.20 45.20 44.90 45.04 25,349,030 -0.37(-0.81%)
Feb 26, 2019 45.27 45.57 45.23 45.41 12,236,709 -0.12(-0.27%)
Feb 25, 2019 45.56 45.76 45.47 45.53 14,935,134 +0.45(+1.00%)
Feb 22, 2019 44.96 45.19 44.85 45.08 13,621,592 +0.50(+1.11%)
Feb 21, 2019 44.66 44.70 44.40 44.58 15,663,134 -0.13(-0.29%)
Feb 20, 2019 44.65 44.96 44.58 44.71 27,669,074 +0.31(+0.71%)
Feb 19, 2019 43.91 44.53 43.91 44.40 27,572,736 +0.29(+0.65%)
Feb 15, 2019 44.16 44.16 43.95 44.11 29,648,244 -0.06(-0.14%)
Feb 14, 2019 43.83 44.32 43.74 44.17 12,326,119 +0.10(+0.22%)
Feb 13, 2019 44.38 44.47 43.97 44.08 18,690,644 -0.33(-0.75%)
Feb 12, 2019 44.37 44.54 44.29 44.41 14,810,675 +0.39(+0.89%)
Feb 11, 2019 44.22 44.25 43.99 44.02 16,756,087 -0.15(-0.34%)
Feb 08, 2019 44.09 44.22 43.84 44.16 14,627,814 -0.24(-0.53%)
Feb 07, 2019 44.49 44.70 44.02 44.40 21,083,968 -0.44(-0.97%)
Feb 06, 2019 45.22 45.24 44.73 44.83 14,636,721 -0.58(-1.28%)
Feb 05, 2019 45.01 45.45 44.96 45.42 21,588,786 +0.57(+1.26%)
Feb 04, 2019 44.61 44.94 44.54 44.85 17,881,014 +0.09(+0.19%)
Feb 01, 2019 44.76 44.83 44.63 44.76 18,389,924 -0.25(-0.56%)
Jan 31, 2019 44.75 45.12 44.75 45.02 25,106,328 +0.30(+0.68%)
Jan 30, 2019 44.03 44.81 43.85 44.71 20,444,242 +0.96(+2.19%)
Jan 29, 2019 43.91 43.95 43.69 43.75 14,892,525 +0.04(+0.10%)
Jan 28, 2019 43.55 43.75 43.41 43.71 23,605,902 -0.44(-1.01%)
Jan 25, 2019 43.99 44.28 43.99 44.16 19,485,690 +0.57(+1.32%)
Jan 24, 2019 43.24 43.66 43.24 43.58 18,720,884 +0.37(+0.87%)
Jan 23, 2019 43.18 43.25 42.87 43.21 18,623,344 +0.40(+0.94%)
Jan 22, 2019 43.00 43.08 42.59 42.80 28,535,784 -0.77(-1.76%)
Jan 18, 2019 43.47 43.68 43.39 43.57 26,281,504 +0.27(+0.62%)
Jan 17, 2019 42.79 43.52 42.76 43.30 20,665,702 +0.14(+0.32%)
Jan 16, 2019 42.94 43.31 42.92 43.16 70,764,496 +0.47(+1.10%)
Jan 15, 2019 42.60 42.87 42.53 42.69 14,686,524 +0.31(+0.74%)
Jan 14, 2019 42.20 42.56 42.13 42.38 16,493,775 -0.33(-0.78%)
Jan 11, 2019 42.56 42.77 42.49 42.71 16,552,550 -0.21(-0.49%)
Jan 10, 2019 42.40 42.95 42.40 42.92 22,942,876 +0.29(+0.67%)
Jan 09, 2019 42.29 42.85 42.29 42.63 29,654,484 +0.76(+1.81%)
Jan 08, 2019 41.79 41.98 41.55 41.87 22,384,350 +0.10(+0.25%)
Jan 07, 2019 41.70 41.95 41.50 41.77 18,699,332 +0.10(+0.23%)
Jan 04, 2019 40.97 41.84 40.91 41.67 24,519,554 +1.25(+3.08%)
Jan 03, 2019 40.69 40.72 40.26 40.43 20,632,858 -0.74(-1.80%)
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.