Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.87 48.47 47.87 48.20 820,395 +0.67(+1.42%)
Mar 28, 2019 47.13 48.30 47.09 47.53 996,171 +0.62(+1.31%)
Mar 27, 2019 47.45 47.65 46.22 46.91 1,614,026 -0.63(-1.32%)
Mar 26, 2019 48.12 48.32 47.18 47.54 767,951 +0.04(+0.08%)
Mar 25, 2019 47.45 47.84 46.86 47.50 1,039,981 +0.02(+0.04%)
Mar 22, 2019 50.30 50.30 47.43 47.48 1,135,469 -3.19(-6.30%)
Mar 21, 2019 50.31 50.93 49.99 50.67 1,393,883 +0.29(+0.58%)
Mar 20, 2019 50.59 50.95 50.00 50.38 815,837 -0.23(-0.45%)
Mar 19, 2019 51.56 51.56 50.53 50.61 1,102,138 -0.66(-1.29%)
Mar 18, 2019 51.48 51.56 50.61 51.27 1,005,754 -0.24(-0.46%)
Mar 15, 2019 50.36 51.76 50.13 51.51 2,217,547 +1.26(+2.51%)
Mar 14, 2019 50.46 50.52 49.83 50.25 549,936 -0.25(-0.49%)
Mar 13, 2019 50.39 50.64 49.53 50.49 856,158 +0.39(+0.78%)
Mar 12, 2019 49.85 50.48 49.25 50.11 978,084 +0.34(+0.69%)
Mar 11, 2019 49.16 50.08 48.86 49.76 942,968 +0.97(+1.98%)
Mar 08, 2019 48.69 48.96 48.00 48.80 1,180,314 -0.56(-1.13%)
Mar 07, 2019 49.84 49.84 48.76 49.36 1,635,782 -0.86(-1.72%)
Mar 06, 2019 51.02 51.13 49.86 50.22 1,089,721 -0.91(-1.78%)
Mar 05, 2019 51.80 52.10 51.11 51.13 1,029,241 -0.67(-1.30%)
Mar 04, 2019 51.94 51.98 50.42 51.80 1,289,867 +0.20(+0.39%)
Mar 01, 2019 51.02 51.83 50.62 51.60 1,281,399 +1.00(+1.97%)
Feb 28, 2019 50.90 51.15 50.13 50.61 1,332,156 -0.58(-1.13%)
Feb 27, 2019 50.65 51.36 50.42 51.19 1,546,144 +0.20(+0.39%)
Feb 26, 2019 50.43 51.00 50.18 50.99 1,494,801 +0.46(+0.92%)
Feb 25, 2019 49.42 50.64 49.30 50.52 1,791,708 +1.45(+2.95%)
Feb 22, 2019 48.68 49.15 48.65 49.07 984,858 +0.60(+1.23%)
Feb 21, 2019 48.46 48.53 47.76 48.48 906,782 -0.07(-0.14%)
Feb 20, 2019 48.45 49.39 48.05 48.54 1,594,769 -0.21(-0.43%)
Feb 19, 2019 47.70 48.87 47.35 48.75 1,505,901 +0.72(+1.50%)
Feb 15, 2019 49.24 49.27 47.26 48.03 3,693,772 +1.76(+3.81%)
Feb 14, 2019 46.31 46.73 44.29 46.27 3,094,334 -0.47(-1.01%)
Feb 13, 2019 47.05 47.05 46.02 46.75 1,859,754 +0.03(+0.06%)
Feb 12, 2019 45.59 46.85 45.45 46.72 2,243,104 +1.32(+2.90%)
Feb 11, 2019 44.57 45.45 44.04 45.40 1,435,260 +0.97(+2.17%)
Feb 08, 2019 44.38 44.69 43.17 44.44 1,310,785 -0.41(-0.91%)
Feb 07, 2019 44.93 45.33 44.26 44.84 1,624,273 -0.65(-1.44%)
Feb 06, 2019 44.50 45.73 44.50 45.50 1,056,676 +1.00(+2.26%)
Feb 05, 2019 44.04 44.70 44.04 44.49 777,812 +0.47(+1.08%)
Feb 04, 2019 43.71 44.23 43.00 44.02 814,058 +0.44(+1.00%)
Feb 01, 2019 42.94 43.85 42.76 43.58 1,244,353 +0.50(+1.16%)
Jan 31, 2019 42.27 43.37 42.06 43.08 1,544,313 +0.81(+1.93%)
Jan 30, 2019 41.64 42.32 40.88 42.27 751,528 +1.19(+2.90%)
Jan 29, 2019 40.82 41.46 40.66 41.07 1,258,406 +0.45(+1.12%)
Jan 28, 2019 40.47 41.14 40.10 40.62 1,039,231 -0.82(-1.99%)
Jan 25, 2019 40.49 41.72 40.49 41.44 987,498 +1.47(+3.67%)
Jan 24, 2019 38.85 40.54 38.77 39.98 1,622,496 +1.28(+3.30%)
Jan 23, 2019 39.63 40.05 38.26 38.70 1,101,901 -0.60(-1.52%)
Jan 22, 2019 40.53 40.59 38.85 39.29 1,256,348 -1.36(-3.35%)
Jan 18, 2019 40.27 40.97 40.07 40.66 1,556,656 +0.89(+2.24%)
Jan 17, 2019 39.01 40.13 38.64 39.77 1,034,610 +0.57(+1.45%)
Jan 16, 2019 39.45 39.88 39.09 39.20 1,369,331 -0.19(-0.48%)
Jan 15, 2019 39.29 39.74 39.09 39.39 1,237,171 +0.20(+0.51%)
Jan 14, 2019 39.10 39.88 38.77 39.19 955,123 -0.33(-0.84%)
Jan 11, 2019 39.66 40.03 38.78 39.52 685,017 -0.35(-0.88%)
Jan 10, 2019 38.82 39.90 38.53 39.87 744,586 +0.79(+2.01%)
Jan 09, 2019 39.37 39.88 38.64 39.09 1,349,158 +0.31(+0.81%)
Jan 08, 2019 37.28 38.91 37.13 38.77 2,132,582 +1.92(+5.22%)
Jan 07, 2019 35.87 37.10 35.30 36.85 1,785,936 +1.16(+3.26%)
Jan 04, 2019 34.99 35.78 34.71 35.69 2,180,417 +1.46(+4.26%)
Jan 03, 2019 35.94 35.94 33.71 34.23 2,533,355 -2.31(-6.32%)
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.