Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.83 46.06 45.74 45.87 21,119,934 -0.24(-0.53%)
Feb 27, 2019 45.69 46.23 45.48 46.11 20,308,892 +0.01(+0.02%)
Feb 26, 2019 45.91 46.22 45.82 46.10 18,563,880 +0.11(+0.24%)
Feb 25, 2019 45.95 46.43 45.78 45.99 23,907,166 +0.53(+1.16%)
Feb 22, 2019 45.64 45.88 45.08 45.46 36,872,152 +0.94(+2.10%)
Feb 21, 2019 44.45 44.90 44.35 44.52 18,659,090 +0.02(+0.04%)
Feb 20, 2019 44.72 44.80 44.22 44.51 24,947,938 -0.01(-0.02%)
Feb 19, 2019 44.47 44.78 44.46 44.52 18,012,792 -0.23(-0.50%)
Feb 15, 2019 44.39 44.75 44.25 44.74 26,002,672 +0.74(+1.67%)
Feb 14, 2019 43.66 44.20 43.61 44.01 20,243,646 +0.29(+0.67%)
Feb 13, 2019 43.42 44.01 43.30 43.71 20,209,542 +0.40(+0.92%)
Feb 12, 2019 42.75 43.43 42.67 43.31 20,834,256 +1.07(+2.54%)
Feb 11, 2019 42.46 42.71 42.07 42.24 20,783,390 -0.06(-0.14%)
Feb 08, 2019 42.24 42.46 41.58 42.30 21,766,208 -0.34(-0.79%)
Feb 07, 2019 42.87 43.17 42.16 42.64 32,110,240 -0.58(-1.34%)
Feb 06, 2019 43.26 43.86 43.15 43.22 24,989,038 +0.18(+0.41%)
Feb 05, 2019 42.33 43.65 42.33 43.04 36,761,928 +0.68(+1.61%)
Feb 04, 2019 41.84 42.38 41.52 42.36 24,230,354 +0.42(+1.01%)
Feb 01, 2019 40.50 42.21 40.46 41.94 43,506,832 +1.39(+3.42%)
Jan 31, 2019 40.19 40.60 39.67 40.55 49,730,120 -0.36(-0.88%)
Jan 30, 2019 40.17 41.03 39.98 40.91 31,276,224 +0.86(+2.15%)
Jan 29, 2019 40.26 40.42 39.87 40.05 24,337,494 -0.15(-0.36%)
Jan 28, 2019 39.70 40.22 39.63 40.20 41,722,188 -0.28(-0.70%)
Jan 25, 2019 40.32 40.82 39.37 40.48 100,476,032 -2.34(-5.47%)
Jan 24, 2019 41.91 43.06 41.83 42.82 58,349,984 +1.57(+3.80%)
Jan 23, 2019 41.66 42.00 40.90 41.26 21,997,044 -0.28(-0.68%)
Jan 22, 2019 42.14 42.15 41.20 41.54 30,131,846 -0.79(-1.87%)
Jan 18, 2019 42.27 42.50 41.90 42.33 34,712,488 +0.62(+1.49%)
Jan 17, 2019 41.31 42.03 41.22 41.71 20,048,878 +0.29(+0.71%)
Jan 16, 2019 41.83 42.08 41.38 41.42 22,073,554 -0.40(-0.97%)
Jan 15, 2019 41.92 42.28 41.69 41.83 26,053,188 +0.22(+0.52%)
Jan 14, 2019 41.71 42.02 41.57 41.61 22,296,370 -0.50(-1.19%)
Jan 11, 2019 41.40 42.42 41.35 42.11 25,273,838 +0.32(+0.76%)
Jan 10, 2019 41.09 41.87 40.80 41.79 31,539,718 +0.47(+1.15%)
Jan 09, 2019 41.28 41.80 41.12 41.32 26,178,990 +0.23(+0.57%)
Jan 08, 2019 41.14 41.34 40.26 41.09 26,332,178 +0.26(+0.63%)
Jan 07, 2019 40.54 41.30 40.23 40.83 26,365,896 +0.19(+0.47%)
Jan 04, 2019 39.44 40.94 39.19 40.64 41,187,924 +2.35(+6.14%)
Jan 03, 2019 39.72 39.83 38.20 38.29 37,448,920 -2.23(-5.50%)
Jan 02, 2019 39.55 40.85 39.39 40.52 21,790,442 +0.13(+0.32%)
Dec 31, 2018 40.53 40.86 40.06 40.39 23,808,850 +0.16(+0.39%)
Dec 28, 2018 40.03 41.09 39.85 40.23 28,734,594 +0.34(+0.84%)
Dec 27, 2018 39.26 39.92 38.44 39.90 33,589,496 +0.15(+0.37%)
Dec 26, 2018 37.87 39.76 37.45 39.75 33,305,940 +2.24(+5.96%)
Dec 24, 2018 38.41 38.87 37.47 37.51 22,357,688 -1.08(-2.79%)
Dec 21, 2018 39.37 40.15 38.56 38.59 61,313,504 -0.60(-1.54%)
Dec 20, 2018 39.08 39.86 38.74 39.19 43,767,164 -0.03(-0.07%)
Dec 19, 2018 40.87 41.08 39.05 39.22 46,141,728 -1.87(-4.55%)
Dec 18, 2018 40.85 41.70 40.76 41.09 32,593,824 +0.57(+1.40%)
Dec 17, 2018 41.19 41.66 40.16 40.52 30,700,292 -0.67(-1.63%)
Dec 14, 2018 41.22 41.96 41.18 41.19 30,642,984 -0.37(-0.89%)
Dec 13, 2018 41.53 41.81 41.18 41.56 22,454,370 +0.40(+0.96%)
Dec 12, 2018 41.81 41.86 40.80 41.16 36,370,320 +0.39(+0.95%)
Dec 11, 2018 41.22 41.82 40.56 40.78 24,469,500 +0.15(+0.36%)
Dec 10, 2018 39.83 40.85 39.60 40.63 27,023,220 +0.83(+2.10%)
Dec 07, 2018 41.26 41.36 39.79 39.80 39,525,288 -1.83(-4.40%)
Dec 06, 2018 40.28 41.65 40.04 41.63 36,392,532 +0.53(+1.30%)
Dec 04, 2018 42.62 42.69 41.03 41.09 41,130,408 -2.05(-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.