Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.40 46.71 45.82 46.41 3,270,495 -0.06(-0.12%)
Feb 27, 2019 46.51 46.80 45.98 46.47 2,558,395 -0.04(-0.09%)
Feb 26, 2019 46.92 46.92 46.10 46.51 2,613,991 -0.49(-1.05%)
Feb 25, 2019 48.08 48.33 46.84 47.00 4,403,145 -0.72(-1.52%)
Feb 22, 2019 47.57 47.92 46.97 47.73 2,014,622 +0.45(+0.95%)
Feb 21, 2019 46.96 47.59 46.42 47.28 2,102,523 +0.03(+0.07%)
Feb 20, 2019 47.77 47.94 46.86 47.24 1,541,922 -0.23(-0.48%)
Feb 19, 2019 47.94 48.15 47.41 47.47 4,333,925 -0.46(-0.96%)
Feb 15, 2019 48.17 48.20 47.53 47.93 1,517,966 -0.08(-0.17%)
Feb 14, 2019 48.09 48.26 47.78 48.01 2,831,643 -0.23(-0.48%)
Feb 13, 2019 48.46 48.78 47.71 48.25 2,728,571 -0.23(-0.47%)
Feb 12, 2019 48.38 48.80 47.84 48.47 3,519,750 +0.21(+0.43%)
Feb 11, 2019 47.08 48.44 47.08 48.26 5,453,856 +1.22(+2.58%)
Feb 08, 2019 46.84 47.46 45.75 47.05 5,213,047 +0.01(+0.01%)
Feb 07, 2019 47.60 48.29 46.17 47.04 5,009,101 +1.99(+4.41%)
Feb 06, 2019 45.67 45.97 44.41 45.05 6,721,975 -0.91(-1.99%)
Feb 05, 2019 45.82 46.02 45.33 45.97 3,870,029 +0.11(+0.23%)
Feb 04, 2019 45.99 46.23 45.17 45.86 3,348,826 -0.13(-0.28%)
Feb 01, 2019 45.49 46.20 45.49 45.99 3,675,801 -0.04(-0.09%)
Jan 31, 2019 45.52 46.25 45.52 46.03 2,991,922 +0.66(+1.45%)
Jan 30, 2019 44.82 45.72 44.52 45.37 2,817,009 +0.73(+1.63%)
Jan 29, 2019 45.93 46.02 44.63 44.64 2,006,612 -1.04(-2.27%)
Jan 28, 2019 45.24 45.92 44.98 45.68 4,856,749 -0.37(-0.79%)
Jan 25, 2019 44.91 46.09 44.72 46.05 5,013,375 +1.39(+3.10%)
Jan 24, 2019 43.85 44.70 43.63 44.66 2,124,235 +0.69(+1.57%)
Jan 23, 2019 43.02 44.04 42.82 43.97 3,498,832 +0.88(+2.05%)
Jan 22, 2019 43.47 43.76 42.64 43.09 3,776,519 -0.49(-1.12%)
Jan 18, 2019 42.71 43.61 42.40 43.57 3,718,031 +1.26(+2.98%)
Jan 17, 2019 41.03 42.88 41.03 42.31 3,001,461 +0.90(+2.16%)
Jan 16, 2019 41.83 42.18 40.81 41.42 2,947,632 -0.19(-0.45%)
Jan 15, 2019 39.95 41.77 39.89 41.61 3,517,578 +2.03(+5.12%)
Jan 14, 2019 39.40 39.76 38.80 39.58 2,951,469 -0.32(-0.81%)
Jan 11, 2019 40.13 40.61 39.54 39.90 3,032,720 -0.47(-1.17%)
Jan 10, 2019 40.16 40.51 39.81 40.38 2,957,322 +0.00(+0.01%)
Jan 09, 2019 40.52 41.06 40.14 40.37 3,026,670 +0.01(+0.02%)
Jan 08, 2019 40.02 40.56 39.60 40.36 6,300,272 +0.92(+2.34%)
Jan 07, 2019 39.93 40.21 39.10 39.44 3,377,381 -0.43(-1.08%)
Jan 04, 2019 38.51 40.08 38.07 39.87 2,839,933 +2.07(+5.48%)
Jan 03, 2019 38.85 39.31 37.78 37.80 3,321,482 -1.47(-3.74%)
Jan 02, 2019 38.98 39.70 38.80 39.27 2,752,880 -0.61(-1.53%)
Dec 31, 2018 39.87 40.18 39.23 39.88 1,914,097 +0.41(+1.03%)
Dec 28, 2018 40.09 40.24 38.95 39.47 3,869,965 -0.39(-0.98%)
Dec 27, 2018 38.90 39.97 38.12 39.86 3,839,574 +0.57(+1.44%)
Dec 26, 2018 36.88 39.32 36.72 39.29 3,587,073 +2.74(+7.49%)
Dec 24, 2018 35.92 37.24 35.16 36.56 3,270,949 +0.33(+0.90%)
Dec 21, 2018 37.91 37.91 36.06 36.23 4,193,112 -1.38(-3.67%)
Dec 20, 2018 38.31 39.35 36.93 37.61 4,844,066 -1.06(-2.73%)
Dec 19, 2018 38.99 40.14 38.42 38.67 4,084,574 +0.08(+0.21%)
Dec 18, 2018 38.46 39.36 38.24 38.58 2,977,716 +0.37(+0.96%)
Dec 17, 2018 39.70 39.94 37.92 38.22 3,260,401 -1.86(-4.64%)
Dec 14, 2018 39.41 40.20 38.35 40.07 3,026,752 +0.54(+1.37%)
Dec 13, 2018 40.50 40.53 39.16 39.53 4,970,245 -0.71(-1.75%)
Dec 12, 2018 39.32 40.45 38.89 40.24 4,280,170 +1.29(+3.30%)
Dec 11, 2018 39.82 40.04 38.37 38.96 2,195,185 -0.09(-0.24%)
Dec 10, 2018 38.77 39.95 38.25 39.05 4,316,583 +0.03(+0.07%)
Dec 07, 2018 39.97 40.41 38.90 39.02 2,822,490 -1.44(-3.56%)
Dec 06, 2018 38.15 40.62 37.13 40.46 4,841,918 +1.73(+4.48%)
Dec 04, 2018 39.94 40.29 38.45 38.73 4,721,899 -1.26(-3.16%)
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.