Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 48.15 48.42 47.74 47.75 642,900 -0.30(-0.62%)
Mar 28, 2019 47.96 48.14 47.78 48.05 516,631 +0.09(+0.19%)
Mar 27, 2019 47.79 48.13 47.71 47.96 334,360 +0.05(+0.10%)
Mar 26, 2019 47.40 48.12 47.40 47.91 409,092 +0.71(+1.50%)
Mar 25, 2019 46.95 47.39 46.77 47.20 336,273 +0.34(+0.73%)
Mar 22, 2019 47.76 48.00 46.86 46.86 354,400 -1.06(-2.21%)
Mar 21, 2019 47.58 48.10 47.50 47.92 906,175 +0.15(+0.31%)
Mar 20, 2019 48.95 49.17 47.34 47.77 1,604,680 -1.24(-2.53%)
Mar 19, 2019 49.00 49.25 48.78 49.01 1,076,547 +2.50(+5.38%)
Mar 18, 2019 45.88 46.72 45.55 46.51 161,233 +0.62(+1.35%)
Mar 15, 2019 46.35 46.65 45.46 45.89 374,600 -0.26(-0.56%)
Mar 14, 2019 45.53 46.24 45.18 46.15 101,373 +0.64(+1.41%)
Mar 13, 2019 44.88 45.58 44.83 45.51 180,680 +0.80(+1.79%)
Mar 12, 2019 45.11 45.42 44.59 44.71 83,076 -0.43(-0.95%)
Mar 11, 2019 45.04 45.16 44.74 45.14 249,063 +0.29(+0.65%)
Mar 08, 2019 44.66 45.16 44.66 44.85 135,400 +0.02(+0.04%)
Mar 07, 2019 45.85 46.15 44.78 44.83 243,787 -0.92(-2.01%)
Mar 06, 2019 45.90 46.08 45.45 45.75 236,450 -0.12(-0.26%)
Mar 05, 2019 45.24 46.39 45.15 45.87 174,894 +0.41(+0.90%)
Mar 04, 2019 45.37 45.82 44.90 45.46 199,773 +0.14(+0.31%)
Mar 01, 2019 45.50 45.68 44.83 45.32 276,200 +0.12(+0.27%)
Feb 28, 2019 44.41 45.92 44.12 45.20 259,574 +0.80(+1.80%)
Feb 27, 2019 44.22 44.70 43.68 44.40 139,288 -0.11(-0.25%)
Feb 26, 2019 44.80 45.01 44.01 44.51 176,224 -0.32(-0.71%)
Feb 25, 2019 45.84 45.84 44.58 44.83 321,231 -0.67(-1.47%)
Feb 22, 2019 44.80 46.68 43.45 45.50 321,000 +3.10(+7.31%)
Feb 21, 2019 42.32 42.80 41.99 42.40 246,609 -0.19(-0.45%)
Feb 20, 2019 42.35 42.89 41.92 42.59 242,585 +0.32(+0.76%)
Feb 19, 2019 42.78 43.22 42.20 42.27 166,304 -0.67(-1.56%)
Feb 15, 2019 43.31 43.58 42.84 42.94 147,700 -0.02(-0.05%)
Feb 14, 2019 42.71 43.41 42.71 42.96 134,775 +0.06(+0.14%)
Feb 13, 2019 42.19 43.00 42.07 42.90 90,067 +0.95(+2.26%)
Feb 12, 2019 42.12 42.83 41.91 41.95 184,375 +0.04(+0.10%)
Feb 11, 2019 41.49 41.92 41.40 41.91 113,632 +0.36(+0.87%)
Feb 08, 2019 41.64 41.84 41.18 41.55 111,400 -1.95(-4.48%)
Feb 07, 2019 43.45 43.75 43.16 43.50 125,084 -0.02(-0.05%)
Feb 06, 2019 43.69 43.88 43.15 43.52 163,709 -0.33(-0.75%)
Feb 05, 2019 42.88 43.92 42.65 43.85 161,781 +1.20(+2.81%)
Feb 04, 2019 42.30 42.75 41.99 42.65 160,707 +0.50(+1.19%)
Feb 01, 2019 41.62 42.85 41.46 42.15 229,200 +0.73(+1.76%)
Jan 31, 2019 41.19 41.78 40.83 41.42 259,192 +0.06(+0.15%)
Jan 30, 2019 40.84 41.40 39.88 41.36 168,567 +0.75(+1.85%)
Jan 29, 2019 40.16 40.79 40.05 40.61 117,353 +0.57(+1.42%)
Jan 28, 2019 39.81 40.44 39.54 40.04 103,668 -0.06(-0.15%)
Jan 25, 2019 40.45 40.86 39.95 40.10 85,400 +0.03(+0.07%)
Jan 24, 2019 39.31 40.12 39.22 40.07 118,441 +0.82(+2.09%)
Jan 23, 2019 39.97 40.32 39.04 39.25 148,970 -0.42(-1.06%)
Jan 22, 2019 39.67 40.07 39.41 39.67 160,524 -0.08(-0.20%)
Jan 18, 2019 39.60 40.03 39.37 39.75 185,900 +0.46(+1.17%)
Jan 17, 2019 38.50 39.39 38.42 39.29 236,893 +0.60(+1.55%)
Jan 16, 2019 38.38 39.42 38.38 38.69 145,879 +0.30(+0.78%)
Jan 15, 2019 37.74 38.39 37.44 38.39 133,171 +0.67(+1.78%)
Jan 14, 2019 37.14 38.34 37.00 37.72 206,349 +0.41(+1.10%)
Jan 11, 2019 36.65 37.72 36.48 37.31 228,300 +0.54(+1.47%)
Jan 10, 2019 35.51 36.80 35.38 36.77 116,367 +0.89(+2.48%)
Jan 09, 2019 35.65 36.13 35.21 35.88 252,526 +0.51(+1.44%)
Jan 08, 2019 34.29 35.37 34.26 35.37 129,730 +1.42(+4.18%)
Jan 07, 2019 33.37 34.20 33.26 33.95 175,189 +0.46(+1.37%)
Jan 04, 2019 32.42 33.76 31.96 33.49 181,600 +1.40(+4.36%)
Jan 03, 2019 32.60 33.13 31.80 32.09 186,079 -0.71(-2.16%)
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.