Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.75 45.93 45.49 45.53 800,944 -0.26(-0.57%)
Feb 27, 2019 45.37 45.91 44.98 45.79 643,441 +0.53(+1.16%)
Feb 26, 2019 45.64 45.95 45.26 45.26 535,522 -0.53(-1.15%)
Feb 25, 2019 46.14 46.29 45.58 45.79 890,740 -0.04(-0.08%)
Feb 22, 2019 45.72 45.93 45.59 45.83 799,601 +0.24(+0.53%)
Feb 21, 2019 45.62 45.74 45.18 45.59 867,229 -0.21(-0.45%)
Feb 20, 2019 45.59 45.96 45.35 45.79 804,285 +0.13(+0.29%)
Feb 19, 2019 45.02 45.80 44.98 45.66 752,061 +0.30(+0.67%)
Feb 15, 2019 45.13 45.60 45.08 45.35 985,425 +0.59(+1.32%)
Feb 14, 2019 44.34 44.97 43.94 44.76 1,332,573 -0.03(-0.06%)
Feb 13, 2019 44.06 44.85 43.95 44.79 1,480,451 +0.83(+1.89%)
Feb 12, 2019 43.46 44.23 43.41 43.96 894,595 +0.80(+1.86%)
Feb 11, 2019 42.91 43.24 42.67 43.16 911,923 +0.28(+0.65%)
Feb 08, 2019 42.90 43.25 42.47 42.88 1,362,334 -0.24(-0.56%)
Feb 07, 2019 42.75 43.39 42.59 43.12 957,958 +0.76(+1.79%)
Feb 06, 2019 42.14 42.57 41.98 42.36 720,946 +0.11(+0.25%)
Feb 05, 2019 42.08 42.37 41.81 42.25 765,331 +0.18(+0.42%)
Feb 04, 2019 41.75 42.18 41.41 42.08 828,257 +0.36(+0.87%)
Feb 01, 2019 41.05 41.74 40.89 41.71 861,321 +0.67(+1.62%)
Jan 31, 2019 41.05 41.22 40.16 41.05 1,510,866 -0.29(-0.71%)
Jan 30, 2019 41.01 42.03 40.59 41.34 1,668,153 +0.66(+1.62%)
Jan 29, 2019 40.26 41.06 39.54 40.68 1,879,085 +1.00(+2.53%)
Jan 28, 2019 38.99 39.85 38.97 39.68 1,152,874 +0.36(+0.90%)
Jan 25, 2019 38.74 39.51 38.70 39.32 1,317,751 +0.72(+1.86%)
Jan 24, 2019 38.47 38.97 38.16 38.60 972,265 +0.08(+0.21%)
Jan 23, 2019 38.91 39.14 38.47 38.52 1,139,841 -0.18(-0.46%)
Jan 22, 2019 39.26 39.37 38.69 38.70 1,105,895 -0.75(-1.89%)
Jan 18, 2019 39.13 39.71 38.83 39.45 1,608,309 +0.56(+1.44%)
Jan 17, 2019 38.48 39.04 38.16 38.89 1,204,999 +0.19(+0.48%)
Jan 16, 2019 38.24 38.96 38.01 38.70 1,501,003 +0.80(+2.11%)
Jan 15, 2019 37.77 38.25 37.51 37.90 767,569 -0.09(-0.23%)
Jan 14, 2019 37.11 38.20 36.88 37.99 1,396,308 +0.67(+1.79%)
Jan 11, 2019 36.83 37.76 36.82 37.32 1,171,797 +0.21(+0.57%)
Jan 10, 2019 37.28 37.52 36.74 37.11 828,275 -0.24(-0.64%)
Jan 09, 2019 37.48 37.70 36.86 37.35 1,057,697 +0.75(+2.04%)
Jan 08, 2019 36.27 36.69 35.90 36.60 1,292,265 +0.73(+2.03%)
Jan 07, 2019 35.45 36.19 34.97 35.87 772,710 +0.58(+1.64%)
Jan 04, 2019 34.85 35.60 34.81 35.30 878,088 +1.16(+3.38%)
Jan 03, 2019 34.22 34.78 33.97 34.14 499,585 -0.33(-0.95%)
Jan 02, 2019 33.51 34.75 33.38 34.47 617,329 +0.46(+1.36%)
Dec 31, 2018 33.93 34.35 33.53 34.01 757,454 +0.17(+0.50%)
Dec 28, 2018 34.02 34.44 33.48 33.84 1,161,557 -0.02(-0.05%)
Dec 27, 2018 33.23 33.86 32.61 33.86 886,530 +0.05(+0.16%)
Dec 26, 2018 31.74 33.80 31.55 33.80 1,344,073 +2.11(+6.67%)
Dec 24, 2018 32.42 32.68 31.68 31.69 618,701 -1.11(-3.39%)
Dec 21, 2018 33.80 34.27 32.67 32.80 1,837,200 -1.10(-3.25%)
Dec 20, 2018 34.19 34.38 33.53 33.90 1,193,523 -0.42(-1.22%)
Dec 19, 2018 35.33 36.06 34.18 34.32 1,198,841 -1.12(-3.16%)
Dec 18, 2018 35.74 36.40 35.21 35.44 1,749,375 -0.08(-0.22%)
Dec 17, 2018 36.52 36.57 35.24 35.52 1,863,209 -1.07(-2.91%)
Dec 14, 2018 37.36 37.86 36.45 36.59 1,315,163 -1.22(-3.22%)
Dec 13, 2018 38.66 38.66 37.59 37.80 1,143,375 -0.77(-2.00%)
Dec 12, 2018 38.82 39.02 38.46 38.58 894,635 +0.32(+0.84%)
Dec 11, 2018 38.97 39.51 38.02 38.26 1,014,482 -0.28(-0.74%)
Dec 10, 2018 39.22 39.22 37.88 38.54 975,083 -0.81(-2.05%)
Dec 07, 2018 39.68 40.37 39.06 39.35 706,251 -0.30(-0.76%)
Dec 06, 2018 39.02 39.69 38.64 39.65 1,156,834 -0.14(-0.36%)
Dec 04, 2018 41.67 41.85 39.25 39.79 1,873,323 -2.02(-4.82%)
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.