Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.93 51.27 50.68 50.99 1,937,810 +0.09(+0.17%)
Mar 28, 2019 51.12 51.24 50.56 50.90 1,526,322 -0.18(-0.34%)
Mar 27, 2019 51.41 51.46 50.95 51.08 1,366,004 -0.26(-0.51%)
Mar 26, 2019 50.92 51.41 50.79 51.34 1,653,541 +0.57(+1.12%)
Mar 25, 2019 51.03 51.24 50.73 50.77 1,467,404 -0.18(-0.34%)
Mar 22, 2019 51.33 51.33 50.56 50.95 1,861,190 +0.58(+1.15%)
Mar 21, 2019 49.66 50.42 49.21 50.37 1,354,098 +0.74(+1.49%)
Mar 20, 2019 49.52 50.24 49.35 49.63 1,688,890 +0.06(+0.12%)
Mar 19, 2019 49.84 49.95 49.25 49.57 2,253,138 -0.39(-0.77%)
Mar 18, 2019 50.47 50.58 49.74 49.95 2,135,629 -0.70(-1.39%)
Mar 15, 2019 49.99 50.88 49.13 50.66 7,000,641 +0.48(+0.96%)
Mar 14, 2019 49.96 50.68 49.87 50.17 2,609,585 +0.17(+0.33%)
Mar 13, 2019 49.63 50.15 49.46 50.01 1,461,484 +0.18(+0.35%)
Mar 12, 2019 49.61 50.06 49.40 49.83 1,877,459 +0.33(+0.67%)
Mar 11, 2019 49.06 49.54 48.97 49.50 2,143,738 +0.52(+1.06%)
Mar 08, 2019 48.79 49.17 48.50 48.98 3,118,758 +0.32(+0.67%)
Mar 07, 2019 48.46 48.71 48.12 48.65 3,381,763 +0.48(+1.00%)
Mar 06, 2019 48.53 48.59 48.07 48.17 2,289,240 -0.21(-0.44%)
Mar 05, 2019 48.37 48.71 47.96 48.38 1,684,192 -0.17(-0.34%)
Mar 04, 2019 48.82 49.05 48.07 48.55 1,954,449 +0.21(+0.44%)
Mar 01, 2019 49.23 49.27 48.06 48.34 2,219,129 -0.36(-0.73%)
Feb 28, 2019 48.35 49.05 48.35 48.69 2,784,179 +0.37(+0.76%)
Feb 27, 2019 48.29 48.66 48.06 48.33 1,735,185 -0.26(-0.54%)
Feb 26, 2019 48.57 48.79 48.28 48.59 2,869,200 +0.13(+0.27%)
Feb 25, 2019 48.14 48.54 47.53 48.46 3,508,752 +0.13(+0.27%)
Feb 22, 2019 49.65 49.72 47.52 48.33 9,644,965 -3.81(-7.32%)
Feb 21, 2019 51.52 52.20 51.38 52.14 1,446,349 +0.42(+0.81%)
Feb 20, 2019 51.54 51.85 51.27 51.72 1,198,837 +0.09(+0.17%)
Feb 19, 2019 51.36 51.74 51.17 51.64 1,171,814 +0.45(+0.88%)
Feb 15, 2019 51.29 51.37 50.97 51.18 1,649,328 +0.30(+0.60%)
Feb 14, 2019 50.94 51.20 50.58 50.88 1,259,169 -0.03(-0.05%)
Feb 13, 2019 50.64 50.94 50.41 50.90 1,062,815 +0.13(+0.26%)
Feb 12, 2019 51.23 51.34 50.56 50.77 1,870,455 +0.20(+0.40%)
Feb 11, 2019 50.42 50.77 50.42 50.57 1,063,842 -0.03(-0.05%)
Feb 08, 2019 50.21 50.71 50.02 50.60 1,155,241 +0.40(+0.80%)
Feb 07, 2019 49.92 50.36 49.86 50.20 1,893,217 +0.37(+0.75%)
Feb 06, 2019 49.97 49.97 49.55 49.82 1,728,997 -0.20(-0.40%)
Feb 05, 2019 50.18 50.18 49.68 50.02 1,506,233 +0.02(+0.03%)
Feb 04, 2019 49.62 50.01 49.10 50.01 1,506,836 +0.17(+0.35%)
Feb 01, 2019 49.91 50.20 49.33 49.83 1,661,729 -0.09(-0.17%)
Jan 31, 2019 49.39 50.06 48.74 49.92 2,258,428 +0.54(+1.09%)
Jan 30, 2019 49.01 49.73 49.01 49.38 1,702,340 +0.16(+0.32%)
Jan 29, 2019 49.60 49.74 48.98 49.22 1,583,298 -0.17(-0.33%)
Jan 28, 2019 49.55 49.77 49.19 49.39 1,487,686 -0.06(-0.12%)
Jan 25, 2019 49.54 49.86 49.34 49.45 2,215,409 -0.31(-0.63%)
Jan 24, 2019 49.59 50.38 49.34 49.76 1,877,998 +0.19(+0.39%)
Jan 23, 2019 49.43 49.86 49.37 49.57 2,276,404 +0.10(+0.19%)
Jan 22, 2019 49.41 49.86 49.05 49.48 1,648,882 +0.13(+0.26%)
Jan 18, 2019 49.39 49.65 49.18 49.35 2,657,251 +0.05(+0.11%)
Jan 17, 2019 49.05 49.48 48.81 49.29 1,840,169 +0.27(+0.55%)
Jan 16, 2019 48.87 49.11 48.72 49.02 2,555,950 -0.05(-0.11%)
Jan 15, 2019 48.70 49.49 48.70 49.08 3,126,569 +0.27(+0.55%)
Jan 14, 2019 48.95 49.04 48.19 48.81 3,534,930 -0.37(-0.76%)
Jan 11, 2019 49.43 49.60 49.06 49.18 2,361,694 -0.34(-0.69%)
Jan 10, 2019 49.09 49.77 48.83 49.52 1,532,816 +0.70(+1.43%)
Jan 09, 2019 49.14 49.37 48.41 48.82 2,159,718 -0.48(-0.97%)
Jan 08, 2019 48.67 49.47 48.67 49.30 1,705,740 +0.57(+1.18%)
Jan 07, 2019 48.38 48.94 48.24 48.73 1,629,493 +0.05(+0.11%)
Jan 04, 2019 48.29 48.88 48.01 48.67 2,689,286 +0.19(+0.40%)
Jan 03, 2019 48.55 49.21 48.42 48.48 1,662,452 -0.18(-0.38%)
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.