Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.65 44.82 44.45 44.74 576,252 +0.12(+0.27%)
Apr 29, 2019 44.65 44.81 44.61 44.62 438,265 -0.08(-0.18%)
Apr 26, 2019 44.58 44.82 44.44 44.70 540,800 +0.18(+0.40%)
Apr 25, 2019 44.46 44.62 44.22 44.52 389,973 +0.02(+0.04%)
Apr 24, 2019 44.73 44.83 44.28 44.50 598,910 -0.36(-0.80%)
Apr 23, 2019 44.80 44.95 44.66 44.86 588,020 -0.14(-0.31%)
Apr 22, 2019 45.39 45.49 44.94 45.00 440,973 -0.44(-0.97%)
Apr 18, 2019 45.23 45.45 44.88 45.44 648,000 +0.10(+0.22%)
Apr 17, 2019 45.63 45.63 45.25 45.34 517,887 -0.04(-0.09%)
Apr 16, 2019 45.48 45.56 45.32 45.38 450,175 +0.02(+0.04%)
Apr 15, 2019 45.37 45.65 45.33 45.36 593,542 -0.01(-0.02%)
Apr 12, 2019 45.33 45.43 45.19 45.37 729,500 +0.29(+0.64%)
Apr 11, 2019 44.87 45.27 44.70 45.08 639,503 +0.17(+0.38%)
Apr 10, 2019 44.66 45.02 44.63 44.91 658,895 +0.26(+0.58%)
Apr 09, 2019 44.81 44.83 44.55 44.65 803,839 -0.22(-0.49%)
Apr 08, 2019 44.63 44.97 44.55 44.87 565,796 +0.23(+0.52%)
Apr 05, 2019 44.56 44.69 44.49 44.64 411,000 -0.09(-0.20%)
Apr 04, 2019 44.68 44.76 44.53 44.73 639,553 +0.07(+0.16%)
Apr 03, 2019 44.72 44.88 44.57 44.66 693,368 -0.06(-0.13%)
Apr 02, 2019 44.44 44.72 44.32 44.72 631,615 +0.30(+0.68%)
Apr 01, 2019 44.58 44.58 44.16 44.42 803,730 +0.03(+0.07%)
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%)
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.