Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.70 47.95 44.28 47.74 11,648,643 +1.67(+3.63%)
Feb 27, 2019 48.24 48.76 46.03 46.07 7,254,065 -2.31(-4.77%)
Feb 26, 2019 48.58 48.97 47.93 48.38 4,190,484 -0.37(-0.76%)
Feb 25, 2019 48.31 49.58 48.18 48.75 8,133,518 +1.77(+3.78%)
Feb 22, 2019 45.61 47.03 45.03 46.97 5,081,248 +2.18(+4.87%)
Feb 21, 2019 45.92 46.03 44.66 44.79 3,855,711 -1.21(-2.62%)
Feb 20, 2019 45.51 46.69 45.47 45.99 4,864,891 +0.44(+0.96%)
Feb 19, 2019 45.96 46.50 45.23 45.56 5,058,674 +0.33(+0.73%)
Feb 15, 2019 45.99 45.99 44.96 45.22 4,677,285 -0.31(-0.69%)
Feb 14, 2019 45.14 45.95 45.05 45.54 5,577,614 +0.28(+0.61%)
Feb 13, 2019 46.20 46.27 45.12 45.26 6,437,925 +0.41(+0.91%)
Feb 12, 2019 44.10 45.40 43.99 44.85 4,880,760 +1.26(+2.90%)
Feb 11, 2019 44.40 44.49 43.29 43.59 4,349,026 -0.74(-1.67%)
Feb 08, 2019 42.19 44.35 41.81 44.33 7,501,547 +0.81(+1.85%)
Feb 07, 2019 44.88 45.08 43.14 43.53 7,421,036 -2.03(-4.46%)
Feb 06, 2019 45.01 46.20 45.00 45.56 5,532,955 +0.56(+1.24%)
Feb 05, 2019 45.03 45.79 44.74 45.00 6,268,327 -0.42(-0.92%)
Feb 04, 2019 44.66 45.45 43.75 45.41 6,397,117 +0.81(+1.81%)
Feb 01, 2019 42.45 44.87 42.45 44.61 9,672,452 +1.91(+4.47%)
Jan 31, 2019 41.58 42.78 41.29 42.70 7,804,819 +1.10(+2.65%)
Jan 30, 2019 40.97 41.75 40.32 41.60 7,087,756 +1.21(+3.01%)
Jan 29, 2019 41.76 42.26 40.30 40.38 6,972,887 -1.38(-3.30%)
Jan 28, 2019 39.89 41.90 39.48 41.76 12,521,702 +0.80(+1.95%)
Jan 25, 2019 43.18 45.51 39.42 40.96 39,704,560 +2.87(+7.52%)
Jan 24, 2019 36.70 39.24 36.59 38.10 16,280,527 +2.39(+6.70%)
Jan 23, 2019 36.00 36.40 35.30 35.70 4,954,626 +0.06(+0.16%)
Jan 22, 2019 36.99 36.99 35.52 35.65 6,900,021 -1.56(-4.18%)
Jan 18, 2019 34.69 37.22 34.41 37.20 9,853,150 +2.59(+7.49%)
Jan 17, 2019 35.35 35.49 33.24 34.61 10,409,591 -1.29(-3.60%)
Jan 16, 2019 35.89 36.77 35.74 35.90 5,170,998 +0.14(+0.40%)
Jan 15, 2019 36.12 36.29 35.08 35.76 6,624,769 -0.36(-1.00%)
Jan 14, 2019 35.96 36.23 34.32 36.12 14,160,597 -1.87(-4.92%)
Jan 11, 2019 37.55 38.47 36.85 37.99 5,306,515 +0.21(+0.55%)
Jan 10, 2019 37.51 38.20 36.90 37.78 5,103,723 +0.02(+0.05%)
Jan 09, 2019 36.41 39.46 36.40 37.76 9,969,132 +1.59(+4.41%)
Jan 08, 2019 37.26 37.42 35.26 36.17 8,112,495 -0.35(-0.96%)
Jan 07, 2019 35.42 36.75 35.27 36.52 6,279,291 +1.25(+3.55%)
Jan 04, 2019 34.74 35.52 34.42 35.27 6,672,549 +1.43(+4.24%)
Jan 03, 2019 35.12 35.27 33.72 33.84 8,147,937 -2.48(-6.82%)
Jan 02, 2019 34.31 36.89 34.19 36.31 6,722,681 +1.22(+3.49%)
Dec 31, 2018 36.10 36.15 34.00 35.09 7,333,914 +0.22(+0.63%)
Dec 28, 2018 35.38 35.66 34.36 34.87 5,573,505 -0.14(-0.41%)
Dec 27, 2018 34.09 35.03 33.59 35.01 4,650,457 +0.44(+1.26%)
Dec 26, 2018 33.45 34.64 31.67 34.58 7,963,838 +1.75(+5.33%)
Dec 24, 2018 33.41 34.03 32.53 32.82 3,990,290 -0.79(-2.34%)
Dec 21, 2018 34.57 35.21 33.57 33.61 11,589,990 -0.74(-2.15%)
Dec 20, 2018 34.19 35.91 33.85 34.35 9,842,590 +0.10(+0.30%)
Dec 19, 2018 35.97 36.67 33.83 34.25 8,434,505 -2.00(-5.53%)
Dec 18, 2018 35.81 37.27 35.76 36.25 5,570,762 +0.44(+1.23%)
Dec 17, 2018 36.26 37.56 35.53 35.81 6,757,294 -0.50(-1.37%)
Dec 14, 2018 36.77 37.44 36.29 36.31 6,103,941 -1.10(-2.95%)
Dec 13, 2018 38.58 38.59 37.21 37.41 5,258,744 -0.95(-2.47%)
Dec 12, 2018 39.55 39.58 38.29 38.36 6,511,835 -0.59(-1.51%)
Dec 11, 2018 39.51 39.94 38.42 38.95 4,449,930 -0.06(-0.14%)
Dec 10, 2018 38.85 39.36 38.14 39.00 5,277,561 -0.35(-0.88%)
Dec 07, 2018 40.63 40.98 39.11 39.35 5,054,005 -1.47(-3.60%)
Dec 06, 2018 40.30 40.88 39.44 40.82 7,212,745 +0.52(+1.30%)
Dec 04, 2018 43.03 43.41 39.81 40.30 10,807,184 -3.12(-7.18%)
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.