Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.19 44.38 43.91 44.00 1,384,101 -0.17(-0.38%)
Feb 27, 2019 43.50 44.23 43.47 44.17 1,268,375 +0.42(+0.95%)
Feb 26, 2019 44.01 44.17 43.74 43.75 1,293,655 -0.11(-0.26%)
Feb 25, 2019 44.08 44.44 43.48 43.87 1,324,870 +0.30(+0.68%)
Feb 22, 2019 43.19 43.70 42.91 43.57 976,291 +0.48(+1.12%)
Feb 21, 2019 42.74 43.14 42.61 43.09 998,881 +0.24(+0.56%)
Feb 20, 2019 42.83 42.96 42.46 42.85 1,391,590 -0.06(-0.15%)
Feb 19, 2019 42.94 43.09 42.65 42.91 1,150,929 +0.08(+0.19%)
Feb 15, 2019 42.50 43.00 42.50 42.83 917,027 +0.33(+0.77%)
Feb 14, 2019 42.65 42.99 42.48 42.50 1,289,637 +0.02(+0.06%)
Feb 13, 2019 41.81 42.53 41.81 42.48 1,531,815 +0.61(+1.45%)
Feb 12, 2019 42.30 42.30 41.65 41.87 1,521,940 -0.41(-0.97%)
Feb 11, 2019 42.46 42.78 42.01 42.28 1,115,317 -0.37(-0.86%)
Feb 08, 2019 42.31 42.90 42.22 42.65 1,464,249 +0.52(+1.24%)
Feb 07, 2019 41.72 42.20 41.29 42.13 2,329,114 +0.26(+0.61%)
Feb 06, 2019 44.25 44.70 40.92 41.87 2,592,663 -3.77(-8.25%)
Feb 05, 2019 45.39 45.74 44.97 45.64 903,751 +0.22(+0.49%)
Feb 04, 2019 45.56 45.56 44.75 45.41 774,754 -0.32(-0.70%)
Feb 01, 2019 45.56 45.91 45.49 45.73 1,150,713 +0.02(+0.05%)
Jan 31, 2019 45.09 45.80 44.97 45.71 1,589,585 +0.63(+1.39%)
Jan 30, 2019 44.48 45.20 44.44 45.08 695,906 +0.63(+1.42%)
Jan 29, 2019 44.53 45.01 44.38 44.45 1,017,744 -0.16(-0.36%)
Jan 28, 2019 44.81 44.92 44.29 44.61 595,527 -0.23(-0.52%)
Jan 25, 2019 45.32 45.37 44.72 44.84 949,466 -0.47(-1.04%)
Jan 24, 2019 44.64 45.37 44.37 45.32 791,523 +0.73(+1.64%)
Jan 23, 2019 44.52 44.88 44.41 44.59 804,456 +0.00(+0.00%)
Jan 22, 2019 44.48 44.60 44.14 44.59 1,579,937 +0.32(+0.72%)
Jan 18, 2019 44.35 44.56 44.08 44.27 682,592 -0.10(-0.22%)
Jan 17, 2019 43.67 44.46 43.67 44.36 886,858 +0.50(+1.13%)
Jan 16, 2019 43.51 43.96 43.40 43.87 805,957 +0.39(+0.90%)
Jan 15, 2019 42.98 43.75 42.98 43.47 1,069,417 +0.52(+1.21%)
Jan 14, 2019 43.35 43.38 42.71 42.95 1,011,990 -0.59(-1.36%)
Jan 11, 2019 44.16 44.16 43.34 43.55 876,354 -0.56(-1.27%)
Jan 10, 2019 43.43 44.15 43.31 44.11 994,171 +0.81(+1.87%)
Jan 09, 2019 43.72 43.79 42.99 43.30 748,769 -0.45(-1.03%)
Jan 08, 2019 43.57 43.91 43.10 43.75 1,366,426 +0.33(+0.76%)
Jan 07, 2019 43.23 43.54 43.00 43.42 1,496,120 +0.09(+0.20%)
Jan 04, 2019 42.23 43.50 42.21 43.33 1,414,717 +0.92(+2.17%)
Jan 03, 2019 41.87 42.54 41.81 42.41 1,136,948 +0.52(+1.24%)
Jan 02, 2019 42.61 42.61 41.30 41.89 1,524,148 -0.87(-2.04%)
Dec 31, 2018 42.21 42.77 41.65 42.76 1,494,193 +0.71(+1.68%)
Dec 28, 2018 42.07 42.30 41.68 42.05 1,148,467 +0.02(+0.04%)
Dec 27, 2018 41.71 42.04 40.95 42.04 1,424,866 +0.23(+0.56%)
Dec 26, 2018 41.74 42.09 40.64 41.81 1,554,719 +0.17(+0.40%)
Dec 24, 2018 44.68 45.05 41.62 41.64 755,456 -3.11(-6.95%)
Dec 21, 2018 44.85 45.94 44.63 44.75 5,222,316 +0.06(+0.13%)
Dec 20, 2018 44.36 45.24 44.10 44.69 1,523,972 +0.34(+0.76%)
Dec 19, 2018 44.09 44.84 43.83 44.36 1,718,355 +0.46(+1.06%)
Dec 18, 2018 44.27 44.85 43.80 43.89 1,431,667 -0.36(-0.82%)
Dec 17, 2018 45.94 45.95 44.04 44.25 1,570,880 -1.65(-3.60%)
Dec 14, 2018 46.08 46.30 45.67 45.90 1,819,083 -0.61(-1.31%)
Dec 13, 2018 46.62 46.76 46.38 46.51 929,869 -0.12(-0.26%)
Dec 12, 2018 46.85 47.21 46.58 46.63 1,515,705 -0.10(-0.21%)
Dec 11, 2018 47.02 47.02 46.52 46.73 891,297 -0.16(-0.34%)
Dec 10, 2018 47.05 47.18 46.14 46.89 751,005 -0.16(-0.34%)
Dec 07, 2018 46.80 47.33 46.38 47.05 1,483,075 +0.32(+0.68%)
Dec 06, 2018 46.54 46.76 45.75 46.73 1,621,604 +0.30(+0.65%)
Dec 04, 2018 46.26 46.65 45.99 46.42 1,256,992 +0.47(+1.02%)
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.