Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.78 42.35 41.67 42.14 12,247,775 +0.35(+0.84%)
Feb 27, 2019 42.06 42.36 41.61 41.79 8,492,491 -0.29(-0.69%)
Feb 26, 2019 41.82 42.68 41.72 42.08 9,194,170 +0.12(+0.29%)
Feb 25, 2019 41.82 42.21 41.00 41.96 12,314,887 +0.46(+1.11%)
Feb 22, 2019 42.00 42.25 41.25 41.50 13,074,700 -0.40(-0.95%)
Feb 21, 2019 42.70 42.86 41.67 41.90 16,644,377 -0.88(-2.06%)
Feb 20, 2019 44.67 45.56 42.48 42.78 21,067,092 -1.70(-3.82%)
Feb 19, 2019 44.45 44.79 43.50 44.48 17,261,228 -0.12(-0.27%)
Feb 15, 2019 45.47 45.60 44.14 44.60 17,152,400 -0.83(-1.83%)
Feb 14, 2019 44.09 46.59 43.79 45.43 22,526,788 +0.86(+1.93%)
Feb 13, 2019 42.93 45.33 42.84 44.57 51,693,664 +2.90(+6.96%)
Feb 12, 2019 40.34 42.24 40.11 41.67 33,319,858 +1.56(+3.89%)
Feb 11, 2019 43.80 43.80 39.85 40.11 44,891,152 -3.30(-7.60%)
Feb 08, 2019 43.78 43.93 42.88 43.41 19,275,200 -0.55(-1.25%)
Feb 07, 2019 43.21 44.33 43.05 43.96 17,321,992 +0.96(+2.23%)
Feb 06, 2019 45.00 45.00 42.53 43.00 34,606,792 -4.84(-10.12%)
Feb 05, 2019 46.93 48.09 46.61 47.84 8,638,974 +1.06(+2.27%)
Feb 04, 2019 46.32 47.03 46.07 46.78 10,626,718 +0.77(+1.67%)
Feb 01, 2019 47.19 47.49 45.51 46.01 16,662,300 -1.23(-2.60%)
Jan 31, 2019 46.46 47.49 45.98 47.24 10,059,623 +0.93(+2.01%)
Jan 30, 2019 46.18 46.32 45.50 46.31 8,679,090 +0.58(+1.27%)
Jan 29, 2019 46.36 46.47 45.23 45.73 7,720,027 -1.01(-2.16%)
Jan 28, 2019 47.00 47.22 45.96 46.74 8,805,766 -1.06(-2.22%)
Jan 25, 2019 47.86 48.39 47.09 47.80 6,172,500 +0.53(+1.12%)
Jan 24, 2019 45.94 47.40 45.89 47.27 6,006,371 +1.25(+2.72%)
Jan 23, 2019 47.32 47.44 45.63 46.02 8,951,094 -1.04(-2.21%)
Jan 22, 2019 48.17 48.17 46.82 47.06 8,415,217 -1.59(-3.27%)
Jan 18, 2019 47.89 49.32 47.84 48.65 10,563,500 +1.27(+2.68%)
Jan 17, 2019 46.95 47.63 46.41 47.38 7,828,693 +0.25(+0.53%)
Jan 16, 2019 46.76 47.38 45.86 47.13 9,308,724 +0.29(+0.62%)
Jan 15, 2019 47.33 47.89 46.62 46.84 8,190,223 -0.45(-0.95%)
Jan 14, 2019 46.07 47.68 45.82 47.29 10,178,863 +0.75(+1.61%)
Jan 11, 2019 46.38 46.84 44.47 46.54 35,424,500 -1.44(-3.00%)
Jan 10, 2019 50.50 51.49 50.09 47.98 6,389,803 -2.85(-5.61%)
Jan 09, 2019 50.37 51.41 49.91 50.83 7,768,846 +0.86(+1.72%)
Jan 08, 2019 49.07 51.10 49.00 49.97 12,428,741 +1.47(+3.03%)
Jan 07, 2019 47.24 49.08 47.09 48.50 9,111,630 +1.33(+2.82%)
Jan 04, 2019 46.00 47.55 45.13 47.17 9,081,900 +1.81(+3.99%)
Jan 03, 2019 46.44 46.65 45.00 45.36 8,300,416 -1.67(-3.55%)
Jan 02, 2019 45.25 47.51 45.14 47.03 7,157,134 +0.46(+0.99%)
Dec 31, 2018 47.04 47.32 46.01 46.57 7,789,600 -0.23(-0.49%)
Dec 28, 2018 47.32 47.59 46.10 46.80 5,783,800 -0.24(-0.51%)
Dec 27, 2018 45.71 47.06 45.21 47.04 7,528,786 +0.62(+1.34%)
Dec 26, 2018 44.43 46.45 43.71 46.42 12,028,614 +2.43(+5.52%)
Dec 24, 2018 45.35 46.29 43.92 43.99 6,869,800 -1.86(-4.06%)
Dec 21, 2018 47.62 47.96 44.96 45.85 19,308,900 -1.20(-2.55%)
Dec 20, 2018 46.18 47.73 45.93 47.05 9,847,123 +0.72(+1.55%)
Dec 19, 2018 47.33 48.12 45.85 46.33 8,362,891 -0.99(-2.09%)
Dec 18, 2018 47.75 47.85 46.78 47.32 8,775,611 +0.24(+0.51%)
Dec 17, 2018 47.60 48.42 46.64 47.08 8,747,564 -0.67(-1.40%)
Dec 14, 2018 47.47 48.45 46.97 47.75 7,161,300 -0.76(-1.57%)
Dec 13, 2018 48.75 49.26 47.72 48.51 7,748,820 +0.06(+0.12%)
Dec 12, 2018 49.05 50.22 48.42 48.45 11,452,996 +0.25(+0.52%)
Dec 11, 2018 48.57 48.86 47.72 48.20 10,664,738 +0.32(+0.67%)
Dec 10, 2018 47.23 48.37 46.67 47.88 10,970,402 +0.65(+1.38%)
Dec 07, 2018 47.87 48.77 47.20 47.23 18,277,400 -0.92(-1.91%)
Dec 06, 2018 46.25 48.31 45.50 48.15 18,513,242 +1.63(+3.50%)
Dec 04, 2018 46.66 48.40 46.34 46.52 22,495,600 -0.08(-0.17%)
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.