Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.05 45.11 44.83 45.05 13,965,835 +0.44(+0.98%)
Mar 28, 2019 44.42 44.63 44.28 44.61 9,430,449 +0.35(+0.79%)
Mar 27, 2019 44.56 44.63 44.15 44.27 21,139,066 -0.50(-1.11%)
Mar 26, 2019 44.81 44.89 44.54 44.76 14,042,969 +0.10(+0.21%)
Mar 25, 2019 44.45 44.76 44.40 44.67 16,078,373 +0.16(+0.35%)
Mar 22, 2019 45.15 45.26 44.48 44.51 29,101,774 -1.35(-2.94%)
Mar 21, 2019 45.54 45.87 45.45 45.86 25,058,860 +0.07(+0.15%)
Mar 20, 2019 45.57 46.15 45.28 45.79 29,383,992 +0.09(+0.19%)
Mar 19, 2019 45.74 45.87 45.59 45.70 20,352,404 -0.01(-0.02%)
Mar 18, 2019 45.53 45.73 45.48 45.71 13,199,410 +0.48(+1.06%)
Mar 15, 2019 45.01 45.28 45.01 45.23 19,175,634 +0.62(+1.39%)
Mar 14, 2019 44.65 44.68 44.44 44.61 15,693,654 -0.21(-0.47%)
Mar 13, 2019 44.79 44.88 44.68 44.82 14,238,034 +0.07(+0.16%)
Mar 12, 2019 44.75 44.88 44.69 44.75 20,260,930 +0.24(+0.53%)
Mar 11, 2019 44.12 44.59 44.12 44.52 8,715,317 +0.77(+1.75%)
Mar 08, 2019 43.55 43.76 43.49 43.75 30,835,696 -0.24(-0.55%)
Mar 07, 2019 44.57 44.57 43.95 44.00 24,498,124 -0.82(-1.83%)
Mar 06, 2019 45.07 45.15 44.77 44.81 21,153,674 -0.22(-0.48%)
Mar 05, 2019 44.86 45.12 44.74 45.03 14,312,314 +0.44(+1.00%)
Mar 04, 2019 44.79 44.85 44.24 44.59 26,733,910 +0.10(+0.22%)
Mar 01, 2019 44.83 44.87 44.47 44.49 30,025,324 -0.04(-0.10%)
Feb 28, 2019 44.78 44.78 44.49 44.54 22,060,268 -0.51(-1.14%)
Feb 27, 2019 45.21 45.21 44.90 45.05 25,345,412 -0.37(-0.81%)
Feb 26, 2019 45.28 45.57 45.23 45.42 12,234,963 -0.12(-0.27%)
Feb 25, 2019 45.56 45.76 45.48 45.54 14,933,003 +0.45(+1.00%)
Feb 22, 2019 44.96 45.20 44.86 45.08 13,619,648 +0.50(+1.11%)
Feb 21, 2019 44.67 44.70 44.41 44.59 15,660,898 -0.13(-0.29%)
Feb 20, 2019 44.66 44.96 44.59 44.72 27,665,124 +0.31(+0.71%)
Feb 19, 2019 43.92 44.54 43.92 44.41 27,568,800 +0.29(+0.65%)
Feb 15, 2019 44.16 44.16 43.95 44.12 29,644,012 -0.06(-0.14%)
Feb 14, 2019 43.84 44.33 43.74 44.18 12,324,360 +0.10(+0.22%)
Feb 13, 2019 44.39 44.48 43.98 44.08 18,687,978 -0.33(-0.75%)
Feb 12, 2019 44.38 44.54 44.30 44.41 14,808,561 +0.39(+0.89%)
Feb 11, 2019 44.23 44.26 44.00 44.02 16,753,696 -0.15(-0.34%)
Feb 08, 2019 44.10 44.23 43.85 44.17 14,625,726 -0.24(-0.53%)
Feb 07, 2019 44.49 44.70 44.03 44.41 21,080,958 -0.44(-0.97%)
Feb 06, 2019 45.22 45.25 44.74 44.84 14,634,632 -0.58(-1.28%)
Feb 05, 2019 45.02 45.46 44.97 45.42 21,585,706 +0.57(+1.26%)
Feb 04, 2019 44.61 44.95 44.54 44.86 17,878,462 +0.09(+0.19%)
Feb 01, 2019 44.76 44.84 44.64 44.77 18,387,300 -0.25(-0.56%)
Jan 31, 2019 44.75 45.13 44.75 45.02 25,102,746 +0.30(+0.68%)
Jan 30, 2019 44.04 44.81 43.86 44.72 20,441,324 +0.96(+2.19%)
Jan 29, 2019 43.92 43.95 43.70 43.76 14,890,400 +0.04(+0.10%)
Jan 28, 2019 43.55 43.75 43.42 43.72 23,602,534 -0.44(-1.01%)
Jan 25, 2019 44.00 44.28 44.00 44.16 19,482,908 +0.58(+1.32%)
Jan 24, 2019 43.25 43.66 43.25 43.59 18,718,212 +0.37(+0.87%)
Jan 23, 2019 43.19 43.25 42.87 43.21 18,620,686 +0.40(+0.94%)
Jan 22, 2019 43.00 43.09 42.60 42.81 28,531,710 -0.77(-1.76%)
Jan 18, 2019 43.47 43.68 43.39 43.58 26,277,754 +0.27(+0.62%)
Jan 17, 2019 42.79 43.53 42.77 43.31 20,662,754 +0.14(+0.32%)
Jan 16, 2019 42.94 43.32 42.93 43.17 70,754,392 +0.47(+1.10%)
Jan 15, 2019 42.61 42.87 42.54 42.70 14,684,427 +0.31(+0.74%)
Jan 14, 2019 42.20 42.57 42.14 42.38 16,491,421 -0.33(-0.78%)
Jan 11, 2019 42.57 42.78 42.50 42.72 16,550,188 -0.21(-0.49%)
Jan 10, 2019 42.41 42.96 42.40 42.92 22,939,600 +0.29(+0.67%)
Jan 09, 2019 42.30 42.85 42.30 42.64 29,650,252 +0.76(+1.81%)
Jan 08, 2019 41.80 41.98 41.55 41.88 22,381,156 +0.10(+0.25%)
Jan 07, 2019 41.70 41.96 41.50 41.77 18,696,662 +0.10(+0.23%)
Jan 04, 2019 40.97 41.84 40.91 41.68 24,516,054 +1.25(+3.08%)
Jan 03, 2019 40.69 40.73 40.27 40.43 20,629,914 -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.