Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.02 46.68 46.02 46.34 2,925,267 +0.35(+0.76%)
Feb 27, 2019 45.96 46.31 45.74 46.00 1,823,115 -0.25(-0.54%)
Feb 26, 2019 46.23 46.43 45.95 46.24 3,014,596 +0.12(+0.27%)
Feb 25, 2019 45.82 46.19 45.24 46.12 3,686,557 +0.12(+0.27%)
Feb 22, 2019 47.26 47.32 45.23 46.00 10,133,720 -3.63(-7.32%)
Feb 21, 2019 49.04 49.68 48.90 49.63 1,519,643 +0.40(+0.81%)
Feb 20, 2019 49.05 49.35 48.80 49.23 1,259,588 +0.08(+0.17%)
Feb 19, 2019 48.88 49.25 48.70 49.15 1,231,195 +0.43(+0.88%)
Feb 15, 2019 48.81 48.90 48.51 48.71 1,732,907 +0.29(+0.60%)
Feb 14, 2019 48.48 48.73 48.14 48.42 1,322,977 -0.02(-0.05%)
Feb 13, 2019 48.20 48.48 47.98 48.45 1,116,673 +0.12(+0.26%)
Feb 12, 2019 48.76 48.86 48.12 48.32 1,965,240 +0.19(+0.40%)
Feb 11, 2019 47.98 48.32 47.98 48.13 1,117,751 -0.02(-0.05%)
Feb 08, 2019 47.79 48.27 47.60 48.16 1,213,783 +0.38(+0.80%)
Feb 07, 2019 47.51 47.94 47.45 47.78 1,989,155 +0.36(+0.75%)
Feb 06, 2019 47.56 47.56 47.16 47.42 1,816,613 -0.19(-0.40%)
Feb 05, 2019 47.76 47.76 47.29 47.61 1,582,561 +0.02(+0.03%)
Feb 04, 2019 47.23 47.60 46.73 47.60 1,583,195 +0.17(+0.35%)
Feb 01, 2019 47.50 47.78 46.95 47.43 1,745,936 -0.08(-0.17%)
Jan 31, 2019 47.01 47.65 46.38 47.51 2,372,873 +0.51(+1.09%)
Jan 30, 2019 46.64 47.33 46.64 47.00 1,788,605 +0.15(+0.32%)
Jan 29, 2019 47.21 47.34 46.62 46.85 1,663,532 -0.16(-0.34%)
Jan 28, 2019 47.16 47.37 46.82 47.01 1,563,074 -0.06(-0.12%)
Jan 25, 2019 47.15 47.45 46.96 47.06 2,327,674 -0.30(-0.63%)
Jan 24, 2019 47.20 47.95 46.96 47.36 1,973,165 +0.18(+0.39%)
Jan 23, 2019 47.05 47.45 46.99 47.18 2,391,761 +0.09(+0.19%)
Jan 22, 2019 47.03 47.45 46.68 47.09 1,732,439 +0.12(+0.26%)
Jan 18, 2019 47.01 47.26 46.80 46.97 2,791,906 +0.05(+0.11%)
Jan 17, 2019 46.68 47.09 46.46 46.92 1,933,419 +0.26(+0.55%)
Jan 16, 2019 46.51 46.74 46.37 46.66 2,685,472 -0.05(-0.11%)
Jan 15, 2019 46.35 47.11 46.35 46.71 3,285,006 +0.26(+0.55%)
Jan 14, 2019 46.59 46.68 45.86 46.45 3,714,062 -0.36(-0.76%)
Jan 11, 2019 47.05 47.21 46.69 46.81 2,481,372 -0.32(-0.69%)
Jan 10, 2019 46.72 47.37 46.48 47.13 1,610,491 +0.66(+1.43%)
Jan 09, 2019 46.77 46.99 46.08 46.47 2,269,161 -0.46(-0.97%)
Jan 08, 2019 46.33 47.08 46.33 46.92 1,792,177 +0.55(+1.18%)
Jan 07, 2019 46.05 46.58 45.92 46.38 1,712,067 +0.05(+0.11%)
Jan 04, 2019 45.96 46.53 45.70 46.33 2,825,565 +0.18(+0.40%)
Jan 03, 2019 46.21 46.84 46.09 46.14 1,746,696 -0.17(-0.38%)
Jan 02, 2019 47.01 47.10 46.13 46.32 1,953,900 -0.74(-1.57%)
Dec 31, 2018 46.93 47.06 46.43 47.06 1,958,629 +0.20(+0.42%)
Dec 28, 2018 47.21 47.70 46.72 46.86 1,976,605 -0.17(-0.35%)
Dec 27, 2018 46.91 47.12 46.02 47.02 2,352,882 +0.12(+0.27%)
Dec 26, 2018 46.34 46.92 45.74 46.90 1,895,503 +0.56(+1.20%)
Dec 24, 2018 48.45 48.76 46.28 46.34 1,606,836 -1.96(-4.07%)
Dec 21, 2018 48.11 49.39 47.73 48.31 6,515,654 +0.22(+0.47%)
Dec 20, 2018 48.04 49.11 47.34 48.08 3,163,801 -0.06(-0.12%)
Dec 19, 2018 48.38 48.63 47.81 48.14 2,306,167 -0.14(-0.29%)
Dec 18, 2018 48.70 49.28 48.06 48.28 2,266,271 -0.08(-0.17%)
Dec 17, 2018 50.34 50.51 48.30 48.37 2,980,099 -1.82(-3.62%)
Dec 14, 2018 50.02 50.45 49.79 50.18 1,897,584 +0.26(+0.51%)
Dec 13, 2018 49.56 50.37 49.49 49.92 2,159,776 +0.33(+0.67%)
Dec 12, 2018 50.21 50.56 49.50 49.59 1,799,439 -0.66(-1.32%)
Dec 11, 2018 50.14 50.56 49.94 50.26 1,507,976 +0.10(+0.20%)
Dec 10, 2018 49.98 50.24 48.93 50.16 2,313,664 +0.17(+0.33%)
Dec 07, 2018 50.41 50.49 49.67 49.99 2,030,049 -0.38(-0.76%)
Dec 06, 2018 49.97 50.41 49.26 50.37 2,432,358 +0.61(+1.22%)
Dec 04, 2018 49.68 50.53 49.63 49.77 2,467,619 +0.27(+0.55%)
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.