Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.08 44.08 43.52 43.72 4,634,800 +0.09(+0.21%)
Mar 28, 2019 43.38 43.71 43.35 43.63 3,267,190 +0.04(+0.09%)
Mar 27, 2019 43.67 43.80 43.20 43.59 3,689,751 -0.23(-0.52%)
Mar 26, 2019 44.12 44.29 43.68 43.82 5,008,650 +0.29(+0.67%)
Mar 25, 2019 43.81 43.90 43.35 43.53 4,258,988 -0.42(-0.96%)
Mar 22, 2019 44.20 44.25 43.69 43.95 6,333,500 -0.50(-1.12%)
Mar 21, 2019 44.55 44.67 44.31 44.45 3,949,844 -0.08(-0.18%)
Mar 20, 2019 44.30 44.75 44.02 44.53 4,616,655 +0.06(+0.13%)
Mar 19, 2019 44.89 44.97 44.38 44.47 6,931,862 +0.23(+0.52%)
Mar 18, 2019 43.92 44.31 43.92 44.24 4,804,565 +0.37(+0.84%)
Mar 15, 2019 43.85 44.04 43.74 43.87 4,309,800 -0.08(-0.18%)
Mar 14, 2019 43.92 44.27 43.87 43.95 4,612,313 +0.12(+0.27%)
Mar 13, 2019 43.10 43.95 43.04 43.83 9,871,286 +1.37(+3.23%)
Mar 12, 2019 42.13 42.61 42.13 42.46 4,624,702 +0.13(+0.31%)
Mar 11, 2019 42.18 42.40 42.18 42.33 5,620,313 +0.08(+0.19%)
Mar 08, 2019 42.04 42.28 41.84 42.25 4,671,200 -0.38(-0.89%)
Mar 07, 2019 42.75 42.78 42.49 42.63 3,770,205 -0.07(-0.16%)
Mar 06, 2019 42.74 42.79 42.53 42.70 3,669,082 -0.04(-0.09%)
Mar 05, 2019 42.62 42.76 42.58 42.74 3,337,413 +0.10(+0.23%)
Mar 04, 2019 42.62 42.75 42.31 42.64 4,183,711 +0.06(+0.14%)
Mar 01, 2019 42.64 42.78 42.39 42.58 4,721,600 -0.07(-0.16%)
Feb 28, 2019 42.81 42.85 42.60 42.65 4,508,225 -0.19(-0.44%)
Feb 27, 2019 42.77 43.02 42.69 42.84 8,274,896 +0.32(+0.75%)
Feb 26, 2019 42.35 42.69 42.31 42.52 4,706,706 +0.01(+0.02%)
Feb 25, 2019 42.56 42.68 42.35 42.51 5,949,605 +0.05(+0.12%)
Feb 22, 2019 42.38 42.54 42.21 42.46 5,143,900 +0.17(+0.40%)
Feb 21, 2019 42.24 42.42 42.14 42.29 4,209,506 -0.19(-0.45%)
Feb 20, 2019 42.40 42.74 42.38 42.48 4,374,941 +0.10(+0.24%)
Feb 19, 2019 41.89 42.49 41.89 42.38 4,014,034 +0.09(+0.21%)
Feb 15, 2019 42.19 42.35 42.08 42.29 3,463,300 +0.42(+1.00%)
Feb 14, 2019 41.71 42.07 41.67 41.87 4,628,237 -0.77(-1.81%)
Feb 13, 2019 42.58 42.85 42.55 42.64 4,799,261 +0.22(+0.52%)
Feb 12, 2019 42.54 42.64 42.33 42.42 5,017,916 +0.21(+0.50%)
Feb 11, 2019 42.22 42.32 42.06 42.21 4,728,557 -0.28(-0.66%)
Feb 08, 2019 42.40 42.50 42.15 42.49 4,970,500 -0.21(-0.49%)
Feb 07, 2019 43.23 43.26 42.45 42.70 8,112,850 -0.34(-0.79%)
Feb 06, 2019 43.36 43.41 43.03 43.04 9,901,159 +0.22(+0.51%)
Feb 05, 2019 42.68 42.89 42.52 42.82 11,117,041 +1.43(+3.45%)
Feb 04, 2019 41.18 41.40 40.86 41.39 8,258,634 +0.05(+0.12%)
Feb 01, 2019 41.12 41.40 40.98 41.34 5,731,700 +0.22(+0.54%)
Jan 31, 2019 41.25 41.67 40.96 41.12 7,784,960 +0.45(+1.11%)
Jan 30, 2019 40.30 40.85 40.27 40.67 8,403,450 +0.47(+1.17%)
Jan 29, 2019 39.94 40.40 39.74 40.20 8,915,464 +0.63(+1.59%)
Jan 28, 2019 39.48 39.60 39.17 39.57 6,036,171 -0.54(-1.35%)
Jan 25, 2019 40.39 40.41 40.08 40.11 5,032,300 +0.00(+0.00%)
Jan 24, 2019 39.90 40.36 39.84 40.11 4,760,650 -0.01(-0.02%)
Jan 23, 2019 40.28 40.33 39.86 40.12 4,603,312 +0.04(+0.10%)
Jan 22, 2019 40.10 40.26 39.91 40.08 6,173,506 -0.68(-1.67%)
Jan 18, 2019 40.69 40.92 40.48 40.76 6,487,400 +0.63(+1.57%)
Jan 17, 2019 39.82 40.33 39.74 40.13 4,343,780 +0.01(+0.02%)
Jan 16, 2019 39.88 40.22 39.86 40.12 4,168,908 -0.12(-0.30%)
Jan 15, 2019 40.26 40.65 39.96 40.24 4,859,400 -0.18(-0.45%)
Jan 14, 2019 40.15 40.67 40.09 40.42 4,973,853 +0.18(+0.45%)
Jan 11, 2019 40.22 40.42 40.07 40.24 5,746,200 -0.46(-1.13%)
Jan 10, 2019 40.28 40.76 40.13 40.70 4,821,710 +0.34(+0.84%)
Jan 09, 2019 40.39 40.61 40.15 40.36 6,904,050 +0.33(+0.82%)
Jan 08, 2019 40.18 40.26 39.83 40.03 5,649,920 -0.13(-0.32%)
Jan 07, 2019 39.70 40.31 39.58 40.16 6,112,445 +0.13(+0.32%)
Jan 04, 2019 39.57 40.08 39.42 40.03 9,336,600 +1.22(+3.14%)
Jan 03, 2019 38.96 39.06 38.48 38.81 7,136,289 +0.22(+0.57%)
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.