Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 46.31 46.54 46.22 46.35 20,901,132 -0.24(-0.53%)
Feb 27, 2019 46.17 46.72 45.95 46.59 20,098,494 +0.01(+0.02%)
Feb 26, 2019 46.39 46.71 46.30 46.58 18,371,560 +0.11(+0.24%)
Feb 25, 2019 46.44 46.92 46.26 46.47 23,659,490 +0.53(+1.16%)
Feb 22, 2019 46.12 46.36 45.56 45.94 36,490,160 +0.95(+2.10%)
Feb 21, 2019 44.91 45.37 44.82 44.99 18,465,784 +0.02(+0.04%)
Feb 20, 2019 45.18 45.27 44.68 44.97 24,689,478 -0.01(-0.02%)
Feb 19, 2019 44.94 45.25 44.93 44.98 17,826,180 -0.23(-0.50%)
Feb 15, 2019 44.85 45.22 44.71 45.21 25,733,286 +0.74(+1.67%)
Feb 14, 2019 44.12 44.67 44.06 44.47 20,033,924 +0.30(+0.67%)
Feb 13, 2019 43.87 44.47 43.76 44.17 20,000,174 +0.40(+0.92%)
Feb 12, 2019 43.20 43.88 43.12 43.77 20,618,416 +1.09(+2.54%)
Feb 11, 2019 42.90 43.16 42.51 42.68 20,568,076 -0.06(-0.14%)
Feb 08, 2019 42.68 42.90 42.02 42.74 21,540,712 -0.34(-0.79%)
Feb 07, 2019 43.32 43.63 42.60 43.08 31,777,582 -0.59(-1.34%)
Feb 06, 2019 43.71 44.32 43.60 43.67 24,730,154 +0.18(+0.41%)
Feb 05, 2019 42.77 44.11 42.77 43.49 36,381,076 +0.69(+1.61%)
Feb 04, 2019 42.28 42.82 41.95 42.80 23,979,328 +0.43(+1.01%)
Feb 01, 2019 40.92 42.66 40.88 42.38 43,056,100 +1.40(+3.42%)
Jan 31, 2019 40.61 41.03 40.09 40.98 49,214,916 -0.37(-0.88%)
Jan 30, 2019 40.59 41.46 40.39 41.34 30,952,202 +0.87(+2.15%)
Jan 29, 2019 40.68 40.85 40.29 40.47 24,085,358 -0.15(-0.36%)
Jan 28, 2019 40.12 40.64 40.05 40.62 41,289,944 -0.29(-0.70%)
Jan 25, 2019 40.74 41.25 39.79 40.91 99,435,104 -2.37(-5.47%)
Jan 24, 2019 42.35 43.51 42.26 43.27 57,745,480 +1.58(+3.80%)
Jan 23, 2019 42.10 42.44 41.32 41.69 21,769,156 -0.29(-0.68%)
Jan 22, 2019 42.58 42.59 41.63 41.98 29,819,680 -0.80(-1.87%)
Jan 18, 2019 42.71 42.94 42.34 42.78 34,352,864 +0.63(+1.49%)
Jan 17, 2019 41.74 42.47 41.66 42.15 19,841,172 +0.30(+0.71%)
Jan 16, 2019 42.26 42.52 41.81 41.86 21,844,872 -0.41(-0.97%)
Jan 15, 2019 42.36 42.72 42.12 42.26 25,783,276 +0.22(+0.52%)
Jan 14, 2019 42.14 42.46 42.00 42.05 22,065,380 -0.50(-1.19%)
Jan 11, 2019 41.83 42.86 41.79 42.55 25,012,002 +0.32(+0.76%)
Jan 10, 2019 41.52 42.31 41.23 42.23 31,212,966 +0.48(+1.15%)
Jan 09, 2019 41.71 42.24 41.55 41.75 25,907,776 +0.23(+0.57%)
Jan 08, 2019 41.57 41.77 40.68 41.52 26,059,378 +0.26(+0.63%)
Jan 07, 2019 40.96 41.73 40.66 41.26 26,092,746 +0.19(+0.47%)
Jan 04, 2019 39.86 41.37 39.60 41.06 40,761,220 +2.37(+6.14%)
Jan 03, 2019 40.13 40.25 38.60 38.69 37,060,952 -2.25(-5.50%)
Jan 02, 2019 39.97 41.28 39.80 40.94 21,564,694 +0.13(+0.32%)
Dec 31, 2018 40.95 41.29 40.48 40.81 23,562,190 +0.16(+0.39%)
Dec 28, 2018 40.45 41.52 40.26 40.66 28,436,904 +0.34(+0.84%)
Dec 27, 2018 39.67 40.33 38.85 40.32 33,241,510 +0.15(+0.37%)
Dec 26, 2018 38.26 40.18 37.84 40.17 32,960,890 +2.26(+5.96%)
Dec 24, 2018 38.81 39.28 37.86 37.91 22,126,064 -1.09(-2.79%)
Dec 21, 2018 39.79 40.57 38.96 38.99 60,678,300 -0.61(-1.54%)
Dec 20, 2018 39.49 40.27 39.14 39.60 43,313,736 -0.03(-0.07%)
Dec 19, 2018 41.30 41.51 39.46 39.63 45,663,700 -1.89(-4.55%)
Dec 18, 2018 41.28 42.13 41.19 41.52 32,256,152 +0.57(+1.40%)
Dec 17, 2018 41.62 42.10 40.58 40.94 30,382,236 -0.68(-1.63%)
Dec 14, 2018 41.65 42.40 41.61 41.62 30,325,522 -0.37(-0.89%)
Dec 13, 2018 41.97 42.25 41.61 41.99 22,221,744 +0.40(+0.96%)
Dec 12, 2018 42.25 42.30 41.23 41.59 35,993,524 +0.39(+0.95%)
Dec 11, 2018 41.66 42.26 40.99 41.20 24,215,998 +0.15(+0.36%)
Dec 10, 2018 40.25 41.27 40.01 41.06 26,743,258 +0.84(+2.10%)
Dec 07, 2018 41.69 41.79 40.20 40.21 39,115,808 -1.85(-4.40%)
Dec 06, 2018 40.70 42.08 40.46 42.06 36,015,508 +0.54(+1.30%)
Dec 04, 2018 43.06 43.13 41.46 41.52 40,704,300 -2.07(-4.75%)
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.