Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.00 46.06 45.69 46.03 97,239,376 +0.30(+0.65%)
Mar 28, 2019 45.79 45.94 45.44 45.73 85,652,232 +0.06(+0.13%)
Mar 27, 2019 45.74 45.98 45.21 45.67 123,111,568 +0.41(+0.90%)
Mar 26, 2019 46.44 46.74 44.73 45.26 205,415,168 -0.47(-1.03%)
Mar 25, 2019 46.41 46.52 45.22 45.74 180,764,416 -0.56(-1.21%)
Mar 22, 2019 47.34 47.91 46.23 46.30 175,000,256 -0.98(-2.07%)
Mar 21, 2019 46.05 47.58 46.00 47.28 210,474,256 +1.68(+3.68%)
Mar 20, 2019 45.13 45.92 44.77 45.60 128,037,856 +0.40(+0.87%)
Mar 19, 2019 45.64 45.80 45.05 45.20 130,550,520 -0.36(-0.79%)
Mar 18, 2019 45.02 45.65 45.02 45.56 108,137,600 +0.46(+1.02%)
Mar 15, 2019 44.79 45.40 44.53 45.10 161,115,392 +0.58(+1.30%)
Mar 14, 2019 44.56 44.61 44.24 44.52 97,190,880 +0.49(+1.11%)
Mar 13, 2019 44.16 44.42 43.84 44.03 127,988,096 +0.19(+0.44%)
Mar 12, 2019 43.62 44.27 43.47 43.84 133,938,296 +0.49(+1.12%)
Mar 11, 2019 42.53 43.41 42.49 43.35 132,034,664 +1.45(+3.46%)
Mar 08, 2019 41.27 41.94 41.07 41.90 99,036,104 +0.10(+0.24%)
Mar 07, 2019 42.13 42.27 41.69 41.80 102,197,152 -0.49(-1.16%)
Mar 06, 2019 42.33 42.53 42.15 42.29 85,801,624 -0.24(-0.58%)
Mar 05, 2019 42.64 42.65 42.30 42.54 81,404,304 -0.08(-0.18%)
Mar 04, 2019 42.57 43.07 42.16 42.61 113,161,224 +0.21(+0.50%)
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.