Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.85 47.38 46.81 47.15 2,182,276 +0.19(+0.40%)
Feb 27, 2019 46.27 46.98 46.02 46.96 1,784,274 +0.58(+1.25%)
Feb 26, 2019 46.99 47.20 45.91 46.38 3,268,089 -0.61(-1.30%)
Feb 25, 2019 47.82 47.82 46.94 46.99 4,294,837 +0.03(+0.06%)
Feb 22, 2019 46.52 47.12 46.19 46.96 2,472,500 +0.51(+1.10%)
Feb 21, 2019 46.49 46.53 46.10 46.45 1,860,917 +0.03(+0.06%)
Feb 20, 2019 46.29 46.58 46.14 46.42 1,563,074 +0.13(+0.28%)
Feb 19, 2019 46.09 46.45 45.72 46.29 1,553,777 +0.00(+0.00%)
Feb 15, 2019 45.53 46.32 45.14 46.29 2,001,000 +1.06(+2.34%)
Feb 14, 2019 44.79 45.47 44.75 45.23 1,408,148 +0.33(+0.73%)
Feb 13, 2019 44.80 44.96 44.41 44.90 1,395,909 +0.18(+0.40%)
Feb 12, 2019 44.02 44.74 43.91 44.72 1,866,749 +0.93(+2.12%)
Feb 11, 2019 43.72 44.04 43.71 43.79 1,742,968 +0.18(+0.41%)
Feb 08, 2019 43.22 43.62 42.98 43.61 1,250,800 +0.16(+0.37%)
Feb 07, 2019 43.56 43.82 42.92 43.45 1,713,424 -0.38(-0.87%)
Feb 06, 2019 43.96 44.20 43.38 43.83 1,168,341 -0.32(-0.72%)
Feb 05, 2019 43.66 44.48 43.66 44.15 1,695,015 +0.24(+0.55%)
Feb 04, 2019 43.77 43.91 43.28 43.91 1,981,668 +0.21(+0.48%)
Feb 01, 2019 44.45 44.58 43.57 43.70 2,784,800 -0.70(-1.58%)
Jan 31, 2019 43.77 45.45 43.01 44.40 4,383,688 -0.61(-1.36%)
Jan 30, 2019 44.22 45.07 44.22 45.01 2,929,645 +0.89(+2.02%)
Jan 29, 2019 44.35 44.49 43.91 44.12 2,824,691 -0.50(-1.12%)
Jan 28, 2019 44.49 44.68 44.15 44.62 2,036,651 -0.21(-0.47%)
Jan 25, 2019 44.89 45.28 44.57 44.83 1,723,900 +0.25(+0.56%)
Jan 24, 2019 44.27 44.80 44.26 44.58 1,917,963 +0.18(+0.41%)
Jan 23, 2019 44.83 44.90 43.95 44.40 1,451,694 +0.21(+0.48%)
Jan 22, 2019 43.88 44.26 43.02 44.19 2,062,089 +0.07(+0.16%)
Jan 18, 2019 43.41 44.14 42.96 44.12 4,622,800 +1.02(+2.37%)
Jan 17, 2019 42.93 43.51 42.66 43.10 1,959,351 +0.13(+0.30%)
Jan 16, 2019 42.88 43.51 42.80 42.97 1,940,741 +0.03(+0.07%)
Jan 15, 2019 42.63 43.03 42.59 42.94 1,969,242 +0.41(+0.96%)
Jan 14, 2019 42.62 42.77 42.10 42.53 1,522,421 -0.36(-0.84%)
Jan 11, 2019 42.46 42.94 42.14 42.89 1,614,500 +0.33(+0.78%)
Jan 10, 2019 41.84 42.58 41.84 42.56 1,945,630 +0.48(+1.14%)
Jan 09, 2019 41.00 42.28 41.00 42.08 2,119,503 +1.22(+2.99%)
Jan 08, 2019 40.81 41.04 40.09 40.86 2,118,375 +0.37(+0.91%)
Jan 07, 2019 40.03 41.36 40.00 40.49 2,889,400 +1.34(+3.42%)
Jan 04, 2019 38.27 39.20 38.27 39.15 2,356,000 +0.87(+2.27%)
Jan 03, 2019 38.25 38.75 37.68 38.28 2,243,608 -0.14(-0.36%)
Jan 02, 2019 38.67 39.65 38.16 38.42 4,679,605 -2.68(-6.52%)
Dec 31, 2018 40.70 41.19 40.59 41.10 1,430,700 +0.65(+1.61%)
Dec 28, 2018 40.94 41.02 40.29 40.45 2,140,300 -0.26(-0.64%)
Dec 27, 2018 39.47 40.74 39.16 40.71 3,590,984 +0.74(+1.85%)
Dec 26, 2018 37.92 40.00 37.92 39.97 3,866,357 +2.21(+5.85%)
Dec 24, 2018 38.19 38.41 37.48 37.76 2,023,400 -0.65(-1.69%)
Dec 21, 2018 38.76 39.26 37.76 38.41 10,103,100 -0.18(-0.47%)
Dec 20, 2018 39.54 39.86 38.07 38.59 3,866,227 -1.09(-2.75%)
Dec 19, 2018 40.27 40.87 39.41 39.68 2,503,198 -0.48(-1.20%)
Dec 18, 2018 40.48 40.53 39.57 40.16 3,121,213 -0.10(-0.25%)
Dec 17, 2018 41.92 42.20 40.08 40.26 3,224,867 -1.68(-4.01%)
Dec 14, 2018 42.54 42.71 41.84 41.94 1,746,400 -0.90(-2.10%)
Dec 13, 2018 42.97 43.36 42.52 42.84 1,685,380 -0.04(-0.09%)
Dec 12, 2018 43.05 43.49 42.73 42.88 1,427,650 +0.44(+1.04%)
Dec 11, 2018 42.83 43.26 42.04 42.44 1,378,669 +0.06(+0.14%)
Dec 10, 2018 41.98 42.59 41.44 42.38 1,859,645 +0.40(+0.95%)
Dec 07, 2018 43.30 43.40 41.92 41.98 2,296,500 -1.27(-2.94%)
Dec 06, 2018 43.18 43.36 42.58 43.25 3,513,628 -0.65(-1.48%)
Dec 04, 2018 44.93 45.17 43.80 43.90 1,937,700 -0.99(-2.21%)
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.