Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 40.49 45.63 40.39 43.01 4,355,272 +1.62(+3.90%)
Feb 27, 2019 42.19 42.41 40.94 41.40 2,740,038 -1.08(-2.55%)
Feb 26, 2019 42.69 43.38 42.35 42.48 1,832,068 -0.46(-1.07%)
Feb 25, 2019 43.29 44.05 42.81 42.94 1,936,505 -0.11(-0.27%)
Feb 22, 2019 43.02 43.14 42.54 43.05 1,464,733 +0.55(+1.28%)
Feb 21, 2019 42.93 43.13 42.22 42.51 1,029,314 -0.55(-1.27%)
Feb 20, 2019 43.75 43.75 42.98 43.05 990,575 -0.54(-1.23%)
Feb 19, 2019 43.24 43.69 42.88 43.59 1,158,683 +0.53(+1.23%)
Feb 15, 2019 43.22 43.40 42.72 43.06 1,199,183 +0.31(+0.72%)
Feb 14, 2019 42.60 42.95 42.03 42.75 772,888 +0.25(+0.58%)
Feb 13, 2019 42.44 43.01 42.25 42.51 877,238 -0.09(-0.21%)
Feb 12, 2019 41.64 42.76 41.58 42.59 940,237 +1.25(+3.02%)
Feb 11, 2019 42.09 42.14 40.91 41.35 1,601,874 -0.55(-1.32%)
Feb 08, 2019 40.54 41.93 40.16 41.90 1,756,770 +0.96(+2.34%)
Feb 07, 2019 41.60 42.22 40.84 40.94 1,738,069 -0.76(-1.81%)
Feb 06, 2019 41.35 41.75 41.00 41.70 1,647,689 +0.50(+1.22%)
Feb 05, 2019 40.87 41.74 40.55 41.20 1,398,882 +0.55(+1.36%)
Feb 04, 2019 40.63 40.91 40.25 40.64 1,523,993 -0.11(-0.26%)
Feb 01, 2019 40.42 41.17 39.56 40.75 2,013,909 -0.11(-0.28%)
Jan 31, 2019 40.87 41.56 40.65 40.86 1,883,396 +0.31(+0.76%)
Jan 30, 2019 40.28 40.56 39.42 40.55 1,644,956 +0.32(+0.79%)
Jan 29, 2019 40.80 40.92 39.66 40.24 1,007,645 +0.26(+0.66%)
Jan 28, 2019 40.59 40.65 39.46 39.97 1,520,219 -0.40(-1.00%)
Jan 25, 2019 39.88 40.52 39.81 40.38 1,204,980 +0.91(+2.30%)
Jan 24, 2019 39.30 39.59 38.96 39.47 1,376,935 -0.09(-0.22%)
Jan 23, 2019 39.51 40.06 39.05 39.56 1,471,975 +0.03(+0.07%)
Jan 22, 2019 39.92 39.92 39.00 39.53 1,370,015 -0.91(-2.24%)
Jan 18, 2019 39.47 40.54 39.35 40.44 1,604,784 +0.97(+2.45%)
Jan 17, 2019 38.91 39.65 38.71 39.47 1,501,883 +0.31(+0.79%)
Jan 16, 2019 39.91 40.13 39.15 39.16 1,706,156 -0.60(-1.50%)
Jan 15, 2019 40.40 40.53 39.55 39.76 1,513,186 -0.46(-1.14%)
Jan 14, 2019 39.48 40.57 39.37 40.22 1,383,267 +0.33(+0.84%)
Jan 11, 2019 38.69 40.15 38.10 39.88 2,125,313 +1.27(+3.28%)
Jan 10, 2019 38.43 39.43 38.13 38.62 1,765,077 -0.26(-0.68%)
Jan 09, 2019 39.26 39.32 37.87 38.88 2,492,154 -0.63(-1.60%)
Jan 08, 2019 39.12 39.61 38.40 39.52 3,163,611 +0.78(+2.02%)
Jan 07, 2019 37.32 39.20 37.12 38.73 2,192,310 +1.50(+4.04%)
Jan 04, 2019 35.44 37.39 35.37 37.23 4,879,830 +2.16(+6.14%)
Jan 03, 2019 36.01 36.02 34.93 35.07 1,709,944 -0.55(-1.56%)
Jan 02, 2019 33.87 35.96 33.76 35.63 2,592,661 +1.54(+4.52%)
Dec 31, 2018 35.03 35.28 33.16 34.09 2,439,403 -1.03(-2.93%)
Dec 28, 2018 34.92 35.65 34.31 35.12 2,580,250 +0.26(+0.76%)
Dec 27, 2018 34.88 34.91 33.27 34.85 2,793,731 -0.95(-2.65%)
Dec 26, 2018 32.66 35.80 32.55 35.80 6,171,316 +3.69(+11.51%)
Dec 24, 2018 33.03 33.24 31.91 32.11 4,360,779 -0.47(-1.43%)
Dec 21, 2018 39.10 39.10 32.35 32.57 15,471,156 -13.49(-29.28%)
Dec 20, 2018 47.21 47.31 45.24 46.06 1,693,641 -1.21(-2.57%)
Dec 19, 2018 48.99 49.59 46.93 47.27 2,034,573 -1.42(-2.91%)
Dec 18, 2018 49.97 50.33 48.44 48.69 1,288,629 -0.91(-1.83%)
Dec 17, 2018 49.68 51.04 48.83 49.60 1,379,066 -0.54(-1.07%)
Dec 14, 2018 50.96 51.22 50.04 50.13 1,791,215 -1.34(-2.60%)
Dec 13, 2018 51.73 52.12 51.05 51.47 1,137,489 -0.31(-0.59%)
Dec 12, 2018 51.84 52.86 51.73 51.78 1,069,038 +0.33(+0.63%)
Dec 11, 2018 52.56 53.31 50.87 51.45 1,445,665 -0.31(-0.59%)
Dec 10, 2018 52.61 52.61 50.76 51.76 1,052,790 -0.96(-1.82%)
Dec 07, 2018 54.82 55.12 52.49 52.72 1,284,441 -2.37(-4.30%)
Dec 06, 2018 55.50 55.95 54.53 55.09 2,152,206 -0.19(-0.35%)
Dec 04, 2018 55.90 56.54 55.18 55.28 1,592,734 -0.54(-0.96%)
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.