Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.45 44.46 44.15 44.39 743,200 +0.17(+0.38%)
Mar 28, 2019 44.38 44.56 44.17 44.22 782,965 -0.25(-0.56%)
Mar 27, 2019 44.33 44.56 44.24 44.47 1,480,828 +0.06(+0.14%)
Mar 26, 2019 44.23 44.56 44.19 44.41 704,680 +0.21(+0.48%)
Mar 25, 2019 44.08 44.27 43.98 44.20 891,639 +0.13(+0.29%)
Mar 22, 2019 44.01 44.14 43.84 44.07 601,800 -0.12(-0.27%)
Mar 21, 2019 43.92 44.28 43.92 44.19 534,221 -0.04(-0.09%)
Mar 20, 2019 44.17 44.48 44.03 44.23 577,898 -0.07(-0.16%)
Mar 19, 2019 44.59 44.60 44.13 44.30 938,578 -0.08(-0.18%)
Mar 18, 2019 44.02 44.38 43.98 44.38 813,019 +0.21(+0.48%)
Mar 15, 2019 43.86 44.27 43.81 44.17 690,700 +0.38(+0.87%)
Mar 14, 2019 44.13 44.20 43.65 43.79 1,038,508 -1.04(-2.32%)
Mar 13, 2019 44.71 44.86 44.51 44.83 1,152,057 +0.22(+0.49%)
Mar 12, 2019 44.55 44.63 44.46 44.61 783,936 +0.14(+0.31%)
Mar 11, 2019 44.21 44.47 44.21 44.47 632,677 +0.30(+0.68%)
Mar 08, 2019 43.95 44.26 43.95 44.17 764,900 +0.36(+0.82%)
Mar 07, 2019 43.92 44.20 43.70 43.81 1,015,636 -0.01(-0.02%)
Mar 06, 2019 43.72 43.90 43.59 43.82 1,367,721 +0.07(+0.16%)
Mar 05, 2019 43.76 44.05 43.70 43.75 744,716 -0.04(-0.09%)
Mar 04, 2019 43.66 43.80 43.36 43.79 1,369,894 +0.24(+0.55%)
Mar 01, 2019 44.44 44.48 43.46 43.55 1,422,800 -0.95(-2.13%)
Feb 28, 2019 44.38 44.67 44.29 44.50 1,091,241 +0.07(+0.16%)
Feb 27, 2019 44.39 44.45 44.15 44.43 527,833 +0.04(+0.09%)
Feb 26, 2019 44.19 44.53 44.07 44.39 1,425,855 +0.16(+0.36%)
Feb 25, 2019 44.27 44.40 44.17 44.23 646,169 +0.08(+0.18%)
Feb 22, 2019 43.93 44.26 43.80 44.15 793,600 +0.34(+0.78%)
Feb 21, 2019 43.71 44.00 43.52 43.81 742,806 +0.04(+0.09%)
Feb 20, 2019 43.62 43.87 43.54 43.77 956,994 +0.16(+0.37%)
Feb 19, 2019 43.22 43.69 43.10 43.61 744,428 +0.29(+0.67%)
Feb 15, 2019 43.27 43.40 43.03 43.32 784,000 +0.30(+0.70%)
Feb 14, 2019 42.89 43.20 42.74 43.02 782,300 -0.03(-0.07%)
Feb 13, 2019 43.40 43.44 42.99 43.05 651,087 -0.16(-0.37%)
Feb 12, 2019 43.07 43.45 42.89 43.21 661,799 +0.36(+0.84%)
Feb 11, 2019 43.22 43.31 42.79 42.85 995,676 -0.38(-0.88%)
Feb 08, 2019 43.26 43.41 43.08 43.23 874,600 -0.04(-0.09%)
Feb 07, 2019 43.43 43.47 42.85 43.27 1,212,662 -0.26(-0.60%)
Feb 06, 2019 43.62 43.64 43.43 43.53 643,283 -0.19(-0.43%)
Feb 05, 2019 43.46 43.80 43.43 43.72 596,696 +0.26(+0.60%)
Feb 04, 2019 43.48 43.57 43.35 43.46 613,937 -0.15(-0.34%)
Feb 01, 2019 43.46 43.69 43.37 43.61 726,600 +0.11(+0.25%)
Jan 31, 2019 43.21 43.55 43.00 43.50 820,670 +0.35(+0.81%)
Jan 30, 2019 42.95 43.24 42.76 43.15 919,299 +0.25(+0.58%)
Jan 29, 2019 42.53 43.06 42.40 42.90 1,193,756 +0.36(+0.85%)
Jan 28, 2019 42.10 42.59 41.93 42.54 1,927,064 +0.19(+0.45%)
Jan 25, 2019 42.05 42.38 42.01 42.35 878,700 +0.49(+1.17%)
Jan 24, 2019 41.76 41.88 41.57 41.86 823,257 +0.05(+0.12%)
Jan 23, 2019 41.80 41.90 41.63 41.81 726,329 +0.09(+0.22%)
Jan 22, 2019 41.66 41.87 41.50 41.72 1,096,850 -0.32(-0.76%)
Jan 18, 2019 42.10 42.12 41.83 42.04 826,700 +0.16(+0.38%)
Jan 17, 2019 41.75 41.98 41.62 41.88 771,264 +0.00(+0.00%)
Jan 16, 2019 41.87 42.11 41.78 41.88 700,494 -0.05(-0.12%)
Jan 15, 2019 41.45 42.20 41.40 41.93 1,120,019 +0.35(+0.84%)
Jan 14, 2019 41.82 42.26 41.50 41.58 1,387,218 -0.22(-0.53%)
Jan 11, 2019 41.59 42.37 41.49 41.80 1,303,600 +0.19(+0.46%)
Jan 10, 2019 41.06 41.75 40.78 41.61 936,377 +0.50(+1.22%)
Jan 09, 2019 41.22 41.30 40.86 41.11 1,185,507 -0.01(-0.02%)
Jan 08, 2019 40.50 41.20 40.46 41.12 1,511,860 +0.75(+1.86%)
Jan 07, 2019 39.99 40.43 39.75 40.37 1,294,200 +0.50(+1.25%)
Jan 04, 2019 40.41 40.41 39.83 39.87 1,210,700 -0.17(-0.42%)
Jan 03, 2019 39.87 40.28 39.82 40.04 936,952 +0.30(+0.75%)
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.