Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.68 44.83 44.17 44.58 46,003,100 +0.49(+1.12%)
Mar 28, 2019 44.08 44.67 43.48 44.09 48,298,764 +0.27(+0.61%)
Mar 27, 2019 44.17 44.64 43.13 43.82 47,727,944 -0.09(-0.21%)
Mar 26, 2019 44.57 45.13 43.35 43.92 70,751,720 +0.77(+1.78%)
Mar 25, 2019 43.66 44.31 42.49 43.15 52,848,336 -0.92(-2.10%)
Mar 22, 2019 45.40 45.88 43.93 44.07 75,277,656 -1.60(-3.50%)
Mar 21, 2019 43.53 45.93 43.48 45.67 82,906,232 +2.37(+5.47%)
Mar 20, 2019 43.92 44.45 42.95 43.30 72,322,088 -0.33(-0.75%)
Mar 19, 2019 42.90 44.07 42.73 43.63 85,981,608 +1.68(+4.00%)
Mar 18, 2019 42.48 43.02 41.68 41.95 48,751,948 -0.21(-0.51%)
Mar 15, 2019 41.54 42.59 41.50 42.16 66,600,044 +1.06(+2.57%)
Mar 14, 2019 41.96 42.08 41.03 41.11 52,280,344 -0.76(-1.81%)
Mar 13, 2019 40.73 42.16 40.65 41.87 77,381,344 +1.51(+3.75%)
Mar 12, 2019 40.29 40.82 39.53 40.35 58,301,900 +0.34(+0.86%)
Mar 11, 2019 37.64 40.24 37.17 40.01 86,475,712 +2.61(+6.97%)
Mar 08, 2019 36.17 37.51 35.95 37.40 42,531,412 +0.34(+0.92%)
Mar 07, 2019 37.52 37.61 36.60 37.06 45,297,816 -0.69(-1.83%)
Mar 06, 2019 38.77 38.86 37.73 37.75 40,558,552 -1.11(-2.86%)
Mar 05, 2019 38.77 39.25 38.23 38.86 36,510,288 -0.06(-0.17%)
Mar 04, 2019 39.23 39.46 38.36 38.93 41,211,132 +0.08(+0.21%)
Mar 01, 2019 38.80 39.27 38.22 38.85 35,963,800 +0.54(+1.42%)
Feb 28, 2019 38.49 38.71 38.08 38.30 32,691,964 -0.25(-0.64%)
Feb 27, 2019 38.82 39.09 37.98 38.55 50,377,784 -0.42(-1.08%)
Feb 26, 2019 39.31 39.87 38.63 38.97 49,204,988 -0.39(-1.00%)
Feb 25, 2019 40.32 41.00 39.27 39.36 66,030,992 -0.12(-0.31%)
Feb 22, 2019 39.16 39.67 39.02 39.49 40,491,696 +0.85(+2.20%)
Feb 21, 2019 39.45 39.70 38.49 38.64 44,078,832 -0.69(-1.75%)
Feb 20, 2019 39.15 40.00 39.03 39.33 53,350,356 +0.47(+1.22%)
Feb 19, 2019 38.92 39.66 38.73 38.85 55,571,892 -0.17(-0.45%)
Feb 15, 2019 40.42 40.65 38.80 39.03 152,874,256 +0.70(+1.82%)
Feb 14, 2019 37.91 38.61 37.48 38.33 80,861,040 +0.41(+1.08%)
Feb 13, 2019 37.79 38.65 37.65 37.92 60,820,792 +0.42(+1.13%)
Feb 12, 2019 36.71 37.65 36.57 37.50 59,382,208 +1.17(+3.22%)
Feb 11, 2019 36.31 36.85 35.84 36.33 49,724,908 -0.43(-1.16%)
Feb 08, 2019 35.89 36.86 35.75 36.75 46,525,440 +0.19(+0.51%)
Feb 07, 2019 37.49 37.51 36.14 36.57 64,144,716 -1.38(-3.65%)
Feb 06, 2019 37.53 38.59 37.47 37.95 70,747,520 +0.76(+2.03%)
Feb 05, 2019 37.12 37.56 36.78 37.19 54,590,220 +0.19(+0.52%)
Feb 04, 2019 36.06 37.37 35.84 37.00 53,171,508 +1.10(+3.07%)
Feb 01, 2019 35.84 36.41 35.37 35.90 62,998,688 +0.24(+0.68%)
Jan 31, 2019 34.05 36.01 33.83 35.66 84,759,304 +1.58(+4.63%)
Jan 30, 2019 33.40 34.22 32.61 34.08 98,087,112 +1.44(+4.40%)
Jan 29, 2019 33.77 34.25 32.50 32.64 114,308,728 -1.59(-4.64%)
Jan 28, 2019 33.87 35.13 32.49 34.23 252,958,144 -5.49(-13.82%)
Jan 25, 2019 38.56 39.90 37.53 39.72 116,435,552 +0.57(+1.46%)
Jan 24, 2019 37.88 39.33 37.83 39.15 71,322,328 +2.12(+5.73%)
Jan 23, 2019 37.45 38.34 36.72 37.03 59,312,140 +0.13(+0.35%)
Jan 22, 2019 38.62 38.74 36.60 36.90 66,613,656 -2.02(-5.20%)
Jan 18, 2019 38.13 39.19 37.62 38.92 65,648,680 +1.29(+3.43%)
Jan 17, 2019 36.59 38.03 36.32 37.63 49,626,252 +0.71(+1.94%)
Jan 16, 2019 37.45 37.78 36.86 36.92 47,306,772 -0.26(-0.69%)
Jan 15, 2019 37.64 38.04 36.99 37.17 62,120,368 -0.14(-0.38%)
Jan 14, 2019 36.39 37.57 36.16 37.31 73,527,944 +0.40(+1.08%)
Jan 11, 2019 35.80 37.14 35.52 36.92 88,167,768 +0.89(+2.48%)
Jan 10, 2019 35.17 36.11 34.57 36.02 52,664,532 +0.66(+1.86%)
Jan 09, 2019 35.20 35.84 34.69 35.37 62,069,640 +0.68(+1.97%)
Jan 08, 2019 36.38 36.41 33.96 34.68 78,975,048 -0.89(-2.49%)
Jan 07, 2019 34.35 35.94 33.84 35.57 71,304,048 +1.79(+5.29%)
Jan 04, 2019 32.48 34.16 32.17 33.78 59,024,708 +2.03(+6.41%)
Jan 03, 2019 33.19 33.52 31.67 31.75 70,997,272 -2.04(-6.04%)
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.