Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.79 47.79 47.67 47.78 3,800 +0.24(+0.50%)
Mar 28, 2019 47.39 47.54 47.26 47.54 7,356 +0.15(+0.32%)
Mar 27, 2019 47.60 47.60 47.08 47.39 28,451 -0.16(-0.34%)
Mar 26, 2019 47.34 47.61 47.25 47.55 21,596 +0.34(+0.72%)
Mar 25, 2019 47.01 47.27 47.00 47.21 15,687 +0.07(+0.15%)
Mar 22, 2019 47.81 47.81 47.14 47.14 41,000 -0.82(-1.71%)
Mar 21, 2019 47.69 47.98 47.57 47.96 18,109 +0.51(+1.07%)
Mar 20, 2019 47.57 47.73 47.27 47.45 8,004 -0.32(-0.67%)
Mar 19, 2019 47.79 48.09 47.77 47.77 7,682 -0.19(-0.40%)
Mar 18, 2019 47.86 47.98 47.73 47.96 10,580 +0.17(+0.35%)
Mar 15, 2019 47.74 47.93 47.72 47.79 17,700 +0.22(+0.46%)
Mar 14, 2019 47.59 47.67 47.39 47.58 7,755 -0.05(-0.11%)
Mar 13, 2019 47.60 47.74 47.26 47.63 12,591 +0.47(+1.00%)
Mar 12, 2019 47.03 47.36 47.03 47.16 4,835 +0.10(+0.20%)
Mar 11, 2019 46.55 47.14 46.55 47.07 8,031 +0.75(+1.61%)
Mar 08, 2019 46.25 46.37 46.01 46.32 7,000 -0.26(-0.56%)
Mar 07, 2019 46.89 46.89 46.39 46.58 139,499 -0.31(-0.66%)
Mar 06, 2019 47.20 47.20 46.86 46.89 7,599 -0.22(-0.47%)
Mar 05, 2019 47.17 47.23 46.85 47.11 7,049 +0.04(+0.08%)
Mar 04, 2019 47.47 47.47 46.80 47.07 30,385 -0.20(-0.42%)
Mar 01, 2019 47.13 47.38 47.10 47.27 7,700 +0.30(+0.64%)
Feb 28, 2019 47.05 47.11 46.91 46.97 4,634 -0.03(-0.07%)
Feb 27, 2019 47.04 47.10 46.69 47.00 6,703 -0.09(-0.19%)
Feb 26, 2019 46.95 47.13 46.95 47.09 6,687 -0.05(-0.11%)
Feb 25, 2019 47.16 47.25 47.05 47.14 5,300 +0.17(+0.36%)
Feb 22, 2019 46.89 47.12 46.81 46.97 12,700 +0.16(+0.34%)
Feb 21, 2019 46.90 46.97 46.58 46.81 11,105 -0.30(-0.64%)
Feb 20, 2019 47.31 47.31 46.66 47.11 21,976 -0.02(-0.04%)
Feb 19, 2019 47.11 48.00 46.75 47.13 11,189 +0.10(+0.21%)
Feb 15, 2019 47.14 47.15 46.51 47.03 34,700 +0.11(+0.23%)
Feb 14, 2019 46.74 46.95 46.42 46.92 14,559 +0.07(+0.15%)
Feb 13, 2019 47.00 47.00 46.85 46.85 8,582 +0.02(+0.04%)
Feb 12, 2019 46.65 47.10 46.65 46.83 43,474 +0.28(+0.60%)
Feb 11, 2019 46.41 46.55 46.41 46.55 4,554 +0.11(+0.24%)
Feb 08, 2019 45.99 46.44 45.99 46.44 5,100 +0.35(+0.76%)
Feb 07, 2019 46.45 46.45 45.86 46.09 23,094 -0.36(-0.78%)
Feb 06, 2019 46.47 46.77 46.40 46.45 10,702 -0.32(-0.68%)
Feb 05, 2019 46.94 46.96 46.50 46.77 13,341 +0.14(+0.31%)
Feb 04, 2019 46.49 46.66 46.33 46.63 10,745 +0.14(+0.29%)
Feb 01, 2019 46.09 46.62 46.09 46.49 8,200 +0.24(+0.52%)
Jan 31, 2019 46.10 46.33 46.00 46.25 9,883 +0.36(+0.78%)
Jan 30, 2019 45.50 46.06 45.50 45.89 26,055 +0.32(+0.70%)
Jan 29, 2019 45.60 45.60 45.30 45.57 8,405 +0.02(+0.04%)
Jan 28, 2019 45.20 45.55 45.04 45.55 6,405 -0.10(-0.22%)
Jan 25, 2019 45.54 45.95 45.54 45.65 15,200 +0.12(+0.26%)
Jan 24, 2019 45.23 45.54 45.18 45.53 23,701 +0.02(+0.04%)
Jan 23, 2019 45.82 45.82 44.94 45.51 20,639 -0.01(-0.02%)
Jan 22, 2019 46.27 46.27 45.28 45.52 41,328 -0.50(-1.09%)
Jan 18, 2019 46.30 46.47 45.74 46.02 13,400 -0.14(-0.30%)
Jan 17, 2019 45.72 46.17 45.52 46.16 33,554 +0.44(+0.95%)
Jan 16, 2019 45.67 45.90 45.67 45.72 11,943 -0.08(-0.17%)
Jan 15, 2019 45.84 46.28 45.66 45.80 89,289 +0.04(+0.09%)
Jan 14, 2019 45.16 45.81 45.16 45.76 4,775 +0.26(+0.57%)
Jan 11, 2019 45.41 45.82 44.93 45.50 12,500 -0.51(-1.11%)
Jan 10, 2019 45.60 46.01 45.42 46.01 37,781 +0.60(+1.32%)
Jan 09, 2019 45.40 45.70 45.40 45.41 12,256 +0.11(+0.24%)
Jan 08, 2019 45.81 45.81 45.02 45.30 10,996 -0.07(-0.15%)
Jan 07, 2019 45.29 45.84 45.04 45.37 9,413 -0.06(-0.14%)
Jan 04, 2019 44.50 45.79 44.50 45.43 29,200 +1.75(+4.01%)
Jan 03, 2019 44.26 44.42 43.68 43.68 21,683 -0.79(-1.78%)
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.