Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.57 45.63 45.26 45.60 98,155,400 +0.30(+0.65%)
Mar 28, 2019 45.36 45.51 45.02 45.31 86,459,104 +0.06(+0.13%)
Mar 27, 2019 45.31 45.56 44.78 45.25 124,271,320 +0.40(+0.90%)
Mar 26, 2019 46.01 46.30 44.31 44.84 207,350,240 -0.47(-1.03%)
Mar 25, 2019 45.98 46.09 44.80 45.31 182,467,280 -0.55(-1.21%)
Mar 22, 2019 46.89 47.46 45.80 45.86 176,648,800 -0.97(-2.07%)
Mar 21, 2019 45.62 47.13 45.57 46.83 212,456,976 +1.66(+3.68%)
Mar 20, 2019 44.71 45.49 44.35 45.17 129,244,016 +0.39(+0.87%)
Mar 19, 2019 45.22 45.37 44.63 44.78 131,780,344 -0.36(-0.79%)
Mar 18, 2019 44.60 45.23 44.60 45.14 109,156,288 +0.46(+1.02%)
Mar 15, 2019 44.38 44.97 44.11 44.68 162,633,152 +0.57(+1.30%)
Mar 14, 2019 44.15 44.20 43.83 44.11 98,106,448 +0.48(+1.11%)
Mar 13, 2019 43.75 44.00 43.43 43.62 129,193,776 +0.19(+0.44%)
Mar 12, 2019 43.21 43.85 43.06 43.43 135,200,032 +0.48(+1.12%)
Mar 11, 2019 42.13 43.00 42.10 42.95 133,278,464 +1.44(+3.46%)
Mar 08, 2019 40.89 41.55 40.69 41.51 99,969,056 +0.10(+0.24%)
Mar 07, 2019 41.74 41.88 41.30 41.41 103,159,880 -0.48(-1.16%)
Mar 06, 2019 41.93 42.13 41.76 41.90 86,609,904 -0.24(-0.58%)
Mar 05, 2019 42.24 42.25 41.90 42.14 82,171,152 -0.08(-0.18%)
Mar 04, 2019 42.18 42.67 41.76 42.22 114,227,232 +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.