Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.97 49.21 48.77 49.19 12,540,717 +0.48(+0.98%)
Mar 28, 2019 48.54 48.81 48.35 48.72 9,939,292 +0.35(+0.72%)
Mar 27, 2019 48.80 49.14 47.91 48.37 13,718,925 -0.43(-0.88%)
Mar 26, 2019 48.81 49.04 48.60 48.80 12,728,362 +0.49(+1.02%)
Mar 25, 2019 48.14 48.49 47.84 48.30 12,835,716 -0.03(-0.06%)
Mar 22, 2019 49.11 49.35 48.30 48.33 17,689,688 -1.16(-2.35%)
Mar 21, 2019 48.20 49.50 47.95 49.49 18,219,048 +1.28(+2.66%)
Mar 20, 2019 49.36 49.63 48.09 48.21 26,326,046 -1.28(-2.59%)
Mar 19, 2019 49.27 49.80 49.23 49.49 20,978,922 +0.53(+1.09%)
Mar 18, 2019 48.42 49.42 48.34 48.96 23,784,476 +0.48(+0.98%)
Mar 15, 2019 47.08 48.90 46.71 48.49 47,321,212 -0.10(-0.21%)
Mar 14, 2019 48.52 48.91 48.40 48.59 26,193,072 -0.01(-0.02%)
Mar 13, 2019 48.60 48.97 48.30 48.60 21,280,284 +0.24(+0.49%)
Mar 12, 2019 48.24 48.81 48.16 48.36 19,705,300 +0.13(+0.27%)
Mar 11, 2019 47.57 48.70 47.53 48.23 21,867,338 -0.10(-0.21%)
Mar 08, 2019 47.95 48.34 47.74 48.33 16,455,346 +0.17(+0.36%)
Mar 07, 2019 47.81 48.66 47.80 48.16 18,151,142 +0.21(+0.44%)
Mar 06, 2019 47.91 48.31 47.74 47.95 13,526,572 -0.01(-0.02%)
Mar 05, 2019 47.66 48.17 47.63 47.96 17,722,772 +0.29(+0.61%)
Mar 04, 2019 48.24 48.40 47.23 47.66 16,214,106 -0.43(-0.90%)
Mar 01, 2019 48.08 48.29 47.96 48.09 17,205,014 +0.35(+0.73%)
Feb 28, 2019 47.81 48.09 47.66 47.74 34,641,240 -0.23(-0.48%)
Feb 27, 2019 48.10 48.21 47.86 47.97 11,654,696 -0.20(-0.42%)
Feb 26, 2019 48.05 48.43 47.85 48.17 13,147,358 +0.04(+0.08%)
Feb 25, 2019 48.31 48.57 48.05 48.14 14,949,924 +0.07(+0.15%)
Feb 22, 2019 47.98 48.17 47.81 48.06 12,763,348 +0.34(+0.71%)
Feb 21, 2019 47.29 47.95 47.18 47.73 15,284,978 +0.31(+0.66%)
Feb 20, 2019 47.63 47.82 47.17 47.41 13,090,467 -0.23(-0.48%)
Feb 19, 2019 47.15 47.79 46.93 47.64 13,491,881 +0.27(+0.58%)
Feb 15, 2019 46.83 47.37 46.77 47.37 15,091,728 +0.22(+0.47%)
Feb 14, 2019 46.93 47.40 46.79 47.15 12,177,881 +0.05(+0.12%)
Feb 13, 2019 46.94 47.21 46.66 47.09 12,384,441 +0.18(+0.39%)
Feb 12, 2019 47.13 47.21 46.88 46.91 15,449,075 -0.01(-0.02%)
Feb 11, 2019 46.67 47.14 46.66 46.92 10,527,220 +0.18(+0.39%)
Feb 08, 2019 45.88 46.74 45.63 46.74 12,595,093 +0.74(+1.61%)
Feb 07, 2019 46.52 46.70 45.95 46.00 16,238,155 -0.95(-2.03%)
Feb 06, 2019 46.88 47.16 46.68 46.95 10,066,226 +0.02(+0.04%)
Feb 05, 2019 46.87 47.05 46.60 46.93 14,456,658 +0.19(+0.41%)
Feb 04, 2019 46.14 46.94 46.14 46.74 13,308,150 +0.20(+0.43%)
Feb 01, 2019 46.27 46.80 46.06 46.54 16,213,500 +0.53(+1.15%)
Jan 31, 2019 46.01 46.25 45.86 46.00 21,652,868 -0.12(-0.26%)
Jan 30, 2019 45.67 46.25 45.43 46.12 14,721,693 +0.69(+1.51%)
Jan 29, 2019 45.23 45.72 45.05 45.44 11,828,698 +0.08(+0.18%)
Jan 28, 2019 45.29 45.55 45.07 45.35 12,882,510 -0.26(-0.56%)
Jan 25, 2019 45.43 45.70 45.29 45.61 18,186,482 +0.55(+1.22%)
Jan 24, 2019 45.12 45.27 44.76 45.06 12,493,261 -0.04(-0.08%)
Jan 23, 2019 45.05 45.32 44.72 45.10 16,979,656 +0.27(+0.61%)
Jan 22, 2019 44.73 45.03 44.57 44.82 14,542,094 -0.30(-0.67%)
Jan 18, 2019 44.82 45.40 44.76 45.12 17,393,796 +0.63(+1.42%)
Jan 17, 2019 43.97 44.80 43.79 44.49 13,726,879 +0.48(+1.08%)
Jan 16, 2019 44.49 44.68 44.01 44.02 15,268,500 -0.29(-0.66%)
Jan 15, 2019 43.48 44.45 43.42 44.31 13,257,459 +0.36(+0.81%)
Jan 14, 2019 43.65 44.10 43.44 43.95 16,297,109 -0.10(-0.23%)
Jan 11, 2019 43.49 44.35 43.21 44.05 17,974,578 +0.43(+0.98%)
Jan 10, 2019 43.22 43.77 42.77 43.62 18,095,306 +0.04(+0.08%)
Jan 09, 2019 42.55 44.00 42.52 43.59 18,426,316 -0.09(-0.21%)
Jan 08, 2019 43.72 44.12 43.06 43.68 17,819,116 +0.39(+0.91%)
Jan 07, 2019 42.81 43.88 42.39 43.29 19,696,026 +0.68(+1.58%)
Jan 04, 2019 41.39 42.83 41.28 42.61 23,002,090 +1.76(+4.31%)
Jan 03, 2019 40.82 41.51 40.51 40.85 21,778,878 -0.40(-0.97%)
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.