Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 47.62 48.30 47.62 48.16 791,900 +0.76(+1.60%)
Mar 28, 2019 47.30 47.97 47.25 47.40 766,469 -0.43(-0.90%)
Mar 27, 2019 47.25 48.43 47.25 47.83 850,290 +0.39(+0.82%)
Mar 26, 2019 45.93 47.91 45.90 47.44 1,362,969 +0.67(+1.43%)
Mar 25, 2019 46.96 47.22 46.38 46.77 839,836 -0.48(-1.02%)
Mar 22, 2019 48.31 48.52 47.08 47.25 751,800 -1.33(-2.74%)
Mar 21, 2019 47.92 48.67 47.36 48.58 820,576 +0.23(+0.48%)
Mar 20, 2019 49.09 49.25 48.00 48.35 902,172 -0.89(-1.81%)
Mar 19, 2019 48.90 49.50 48.80 49.24 895,035 +0.57(+1.17%)
Mar 18, 2019 48.20 49.08 48.20 48.67 1,034,979 +0.52(+1.08%)
Mar 15, 2019 47.38 48.36 47.22 48.15 2,036,700 +0.79(+1.67%)
Mar 14, 2019 47.76 48.13 47.19 47.36 1,018,204 -0.41(-0.86%)
Mar 13, 2019 47.40 48.01 47.15 47.77 856,669 +0.59(+1.25%)
Mar 12, 2019 47.50 48.16 47.12 47.18 949,262 -0.31(-0.65%)
Mar 11, 2019 46.50 47.71 46.43 47.49 773,154 +0.99(+2.13%)
Mar 08, 2019 45.93 46.57 45.04 46.50 1,550,000 -0.05(-0.11%)
Mar 07, 2019 47.37 47.41 46.35 46.55 1,346,795 -0.75(-1.59%)
Mar 06, 2019 49.77 50.21 47.25 47.30 1,205,783 -2.41(-4.85%)
Mar 05, 2019 50.42 50.86 49.67 49.71 1,551,708 -0.51(-1.02%)
Mar 04, 2019 50.23 50.68 49.36 50.22 1,948,768 +0.09(+0.18%)
Mar 01, 2019 49.07 50.48 48.84 50.13 1,718,800 +1.43(+2.94%)
Feb 28, 2019 45.84 51.66 45.73 48.70 3,846,786 +1.64(+3.48%)
Feb 27, 2019 47.96 48.21 46.54 47.06 2,410,363 -1.23(-2.55%)
Feb 26, 2019 48.53 49.31 48.14 48.29 1,611,638 -0.52(-1.07%)
Feb 25, 2019 49.21 50.07 48.67 48.81 1,703,509 -0.13(-0.27%)
Feb 22, 2019 48.90 49.04 48.36 48.94 1,288,500 +0.62(+1.28%)
Feb 21, 2019 48.80 49.03 48.00 48.32 905,470 -0.62(-1.27%)
Feb 20, 2019 49.73 49.73 48.86 48.94 871,392 -0.61(-1.23%)
Feb 19, 2019 49.15 49.67 48.74 49.55 1,019,273 +0.60(+1.23%)
Feb 15, 2019 49.13 49.34 48.56 48.95 1,054,900 +0.35(+0.72%)
Feb 14, 2019 48.43 48.83 47.78 48.60 679,896 +0.28(+0.58%)
Feb 13, 2019 48.24 48.89 48.03 48.32 771,691 -0.10(-0.21%)
Feb 12, 2019 47.33 48.61 47.27 48.42 827,110 +1.42(+3.02%)
Feb 11, 2019 47.85 47.90 46.50 47.00 1,409,140 -0.63(-1.32%)
Feb 08, 2019 46.09 47.66 45.65 47.63 1,545,400 +1.09(+2.34%)
Feb 07, 2019 47.29 48.00 46.43 46.54 1,528,949 -0.86(-1.81%)
Feb 06, 2019 47.00 47.46 46.61 47.40 1,449,443 +0.57(+1.22%)
Feb 05, 2019 46.46 47.45 46.10 46.83 1,230,572 +0.63(+1.36%)
Feb 04, 2019 46.19 46.51 45.76 46.20 1,340,630 -0.12(-0.26%)
Feb 01, 2019 45.95 46.80 44.97 46.32 1,771,600 -0.13(-0.28%)
Jan 31, 2019 46.46 47.25 46.21 46.45 1,656,790 +0.35(+0.76%)
Jan 30, 2019 45.79 46.11 44.81 46.10 1,447,039 +0.36(+0.79%)
Jan 29, 2019 46.38 46.52 45.08 45.74 886,408 +0.30(+0.66%)
Jan 28, 2019 46.14 46.21 44.86 45.44 1,337,310 -0.46(-1.00%)
Jan 25, 2019 45.33 46.06 45.25 45.90 1,060,000 +1.03(+2.30%)
Jan 24, 2019 44.67 45.00 44.29 44.87 1,211,266 -0.10(-0.22%)
Jan 23, 2019 44.91 45.54 44.39 44.97 1,294,871 +0.03(+0.07%)
Jan 22, 2019 45.38 45.38 44.33 44.94 1,205,178 -1.03(-2.24%)
Jan 18, 2019 44.87 46.08 44.73 45.97 1,411,700 +1.10(+2.45%)
Jan 17, 2019 44.23 45.07 44.00 44.87 1,321,180 +0.35(+0.79%)
Jan 16, 2019 45.37 45.62 44.51 44.52 1,500,875 -0.68(-1.50%)
Jan 15, 2019 45.93 46.07 44.96 45.20 1,331,123 -0.52(-1.14%)
Jan 14, 2019 44.88 46.12 44.75 45.72 1,216,836 +0.38(+0.84%)
Jan 11, 2019 43.98 45.64 43.31 45.34 1,869,600 +1.44(+3.28%)
Jan 10, 2019 43.69 44.82 43.35 43.90 1,552,707 -0.30(-0.68%)
Jan 09, 2019 44.63 44.70 43.05 44.20 2,192,304 -0.72(-1.60%)
Jan 08, 2019 44.47 45.03 43.65 44.92 2,782,973 +0.89(+2.02%)
Jan 07, 2019 42.42 44.56 42.20 44.03 1,928,536 +1.71(+4.04%)
Jan 04, 2019 40.29 42.50 40.21 42.32 4,292,700 +2.45(+6.14%)
Jan 03, 2019 40.94 40.95 39.71 39.87 1,504,208 -0.63(-1.56%)
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.
X