Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.98 42.15 41.23 41.64 4,064,726 -0.45(-1.06%)
Feb 27, 2019 41.91 42.30 41.65 42.09 2,811,714 +0.15(+0.35%)
Feb 26, 2019 41.31 42.23 41.09 41.94 3,667,537 +0.12(+0.29%)
Feb 25, 2019 42.39 42.83 41.17 41.83 7,610,394 +0.29(+0.69%)
Feb 22, 2019 41.23 41.97 41.13 41.54 6,808,500 +0.70(+1.71%)
Feb 21, 2019 42.78 42.91 40.35 40.84 14,412,184 -2.55(-5.89%)
Feb 20, 2019 43.26 44.33 42.82 43.39 5,965,934 +0.55(+1.29%)
Feb 19, 2019 43.84 44.53 42.76 42.84 7,036,104 +0.38(+0.89%)
Feb 15, 2019 45.10 45.10 42.17 42.47 5,929,431 -2.52(-5.61%)
Feb 14, 2019 44.70 45.07 44.26 44.99 1,729,880 +0.11(+0.25%)
Feb 13, 2019 45.79 46.26 44.49 44.87 3,947,724 -0.72(-1.58%)
Feb 12, 2019 45.11 45.83 44.88 45.60 2,517,344 +0.79(+1.77%)
Feb 11, 2019 45.21 45.80 44.78 44.80 2,397,313 +0.05(+0.11%)
Feb 08, 2019 44.21 44.96 43.90 44.75 1,895,359 +0.40(+0.91%)
Feb 07, 2019 45.15 45.24 43.91 44.35 3,816,501 -1.01(-2.23%)
Feb 06, 2019 47.30 47.35 45.33 45.36 3,200,617 -2.54(-5.30%)
Feb 05, 2019 46.99 47.95 46.99 47.90 1,644,422 +0.96(+2.03%)
Feb 04, 2019 46.60 47.54 46.60 46.94 1,680,802 +0.34(+0.74%)
Feb 01, 2019 46.51 47.76 46.21 46.60 3,361,905 -0.40(-0.85%)
Jan 31, 2019 45.52 47.10 45.52 47.00 4,981,628 +1.66(+3.65%)
Jan 30, 2019 45.10 45.53 44.26 45.34 3,653,691 +0.92(+2.08%)
Jan 29, 2019 44.54 44.92 43.84 44.42 2,315,045 -0.59(-1.31%)
Jan 28, 2019 44.93 45.55 44.11 45.01 2,942,803 -0.25(-0.54%)
Jan 25, 2019 45.88 45.92 45.01 45.26 5,269,593 +0.41(+0.92%)
Jan 24, 2019 46.15 46.57 44.36 44.85 5,141,752 -1.10(-2.40%)
Jan 23, 2019 46.09 46.55 45.43 45.95 2,476,955 +0.23(+0.49%)
Jan 22, 2019 46.47 46.58 45.24 45.72 3,438,094 -1.42(-3.00%)
Jan 18, 2019 47.56 48.26 46.85 47.14 4,201,309 +0.09(+0.20%)
Jan 17, 2019 47.08 47.57 46.48 47.05 2,879,960 -0.38(-0.80%)
Jan 16, 2019 46.27 47.59 46.27 47.43 4,792,612 +1.34(+2.91%)
Jan 15, 2019 45.39 46.19 45.12 46.08 3,737,289 +1.29(+2.89%)
Jan 14, 2019 45.18 45.97 44.63 44.79 3,973,866 -0.62(-1.37%)
Jan 11, 2019 47.28 47.46 45.05 45.41 4,452,165 -2.19(-4.60%)
Jan 10, 2019 47.35 47.75 46.45 47.60 4,438,486 -0.61(-1.27%)
Jan 09, 2019 45.52 48.27 45.35 48.21 6,601,442 +2.99(+6.61%)
Jan 08, 2019 44.92 45.44 44.34 45.22 3,328,693 +0.54(+1.22%)
Jan 07, 2019 43.84 44.96 43.03 44.68 3,712,653 +1.82(+4.24%)
Jan 04, 2019 42.20 44.55 42.02 42.86 6,173,855 +1.65(+4.01%)
Jan 03, 2019 42.26 42.64 40.83 41.21 3,454,528 -1.65(-3.85%)
Jan 02, 2019 43.06 43.45 42.18 42.86 4,175,124 -1.05(-2.39%)
Dec 31, 2018 44.61 45.50 43.63 43.91 2,317,205 -0.29(-0.65%)
Dec 28, 2018 45.20 45.51 43.38 44.20 4,046,936 -1.77(-3.85%)
Dec 27, 2018 44.63 46.03 44.28 45.97 5,614,574 +0.54(+1.18%)
Dec 26, 2018 46.00 46.08 44.08 45.43 3,384,825 -0.28(-0.62%)
Dec 24, 2018 45.13 46.61 45.10 45.71 2,715,467 +0.11(+0.25%)
Dec 21, 2018 46.62 47.20 45.02 45.60 12,790,998 +1.61(+3.65%)
Dec 20, 2018 43.84 44.39 42.76 43.99 4,211,482 +0.46(+1.05%)
Dec 19, 2018 44.37 45.05 43.04 43.54 4,533,736 +0.16(+0.37%)
Dec 18, 2018 44.81 44.93 43.26 43.38 3,464,187 -1.13(-2.54%)
Dec 17, 2018 45.90 45.95 44.15 44.51 3,233,003 -1.76(-3.79%)
Dec 14, 2018 46.20 47.00 45.92 46.27 4,914,749 -0.99(-2.10%)
Dec 13, 2018 46.78 47.97 46.30 47.26 6,399,947 +1.16(+2.53%)
Dec 12, 2018 45.55 46.81 44.93 46.10 4,802,008 +1.71(+3.86%)
Dec 11, 2018 44.88 45.69 44.00 44.38 3,419,671 +0.20(+0.46%)
Dec 10, 2018 43.69 44.89 43.37 44.18 3,961,521 +0.04(+0.09%)
Dec 07, 2018 44.38 45.50 43.77 44.14 5,323,195 -0.35(-0.78%)
Dec 06, 2018 41.61 44.86 41.05 44.49 6,073,486 +1.69(+3.94%)
Dec 04, 2018 43.83 44.31 42.70 42.80 4,542,752 -1.11(-2.52%)
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.