Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.05 47.11 46.91 46.97 4,634 -0.03(-0.07%)
Feb 27, 2019 47.04 47.10 46.69 47.00 6,703 -0.09(-0.19%)
Feb 26, 2019 46.95 47.13 46.95 47.09 6,687 -0.05(-0.11%)
Feb 25, 2019 47.16 47.25 47.05 47.14 5,300 +0.17(+0.36%)
Feb 22, 2019 46.89 47.12 46.81 46.97 12,700 +0.16(+0.34%)
Feb 21, 2019 46.90 46.97 46.58 46.81 11,105 -0.30(-0.64%)
Feb 20, 2019 47.31 47.31 46.66 47.11 21,976 -0.02(-0.04%)
Feb 19, 2019 47.11 48.00 46.75 47.13 11,189 +0.10(+0.21%)
Feb 15, 2019 47.14 47.15 46.51 47.03 34,700 +0.11(+0.23%)
Feb 14, 2019 46.74 46.95 46.42 46.92 14,559 +0.07(+0.15%)
Feb 13, 2019 47.00 47.00 46.85 46.85 8,582 +0.02(+0.04%)
Feb 12, 2019 46.65 47.10 46.65 46.83 43,474 +0.28(+0.60%)
Feb 11, 2019 46.41 46.55 46.41 46.55 4,554 +0.11(+0.24%)
Feb 08, 2019 45.99 46.44 45.99 46.44 5,100 +0.35(+0.76%)
Feb 07, 2019 46.45 46.45 45.86 46.09 23,094 -0.36(-0.78%)
Feb 06, 2019 46.47 46.77 46.40 46.45 10,702 -0.32(-0.68%)
Feb 05, 2019 46.94 46.96 46.50 46.77 13,341 +0.14(+0.31%)
Feb 04, 2019 46.49 46.66 46.33 46.63 10,745 +0.14(+0.29%)
Feb 01, 2019 46.09 46.62 46.09 46.49 8,200 +0.24(+0.52%)
Jan 31, 2019 46.10 46.33 46.00 46.25 9,883 +0.36(+0.78%)
Jan 30, 2019 45.50 46.06 45.50 45.89 26,055 +0.32(+0.70%)
Jan 29, 2019 45.60 45.60 45.30 45.57 8,405 +0.02(+0.04%)
Jan 28, 2019 45.20 45.55 45.04 45.55 6,405 -0.10(-0.22%)
Jan 25, 2019 45.54 45.95 45.54 45.65 15,200 +0.12(+0.26%)
Jan 24, 2019 45.23 45.54 45.18 45.53 23,701 +0.02(+0.04%)
Jan 23, 2019 45.82 45.82 44.94 45.51 20,639 -0.01(-0.02%)
Jan 22, 2019 46.27 46.27 45.28 45.52 41,328 -0.50(-1.09%)
Jan 18, 2019 46.30 46.47 45.74 46.02 13,400 -0.14(-0.30%)
Jan 17, 2019 45.72 46.17 45.52 46.16 33,554 +0.44(+0.95%)
Jan 16, 2019 45.67 45.90 45.67 45.72 11,943 -0.08(-0.17%)
Jan 15, 2019 45.84 46.28 45.66 45.80 89,289 +0.04(+0.09%)
Jan 14, 2019 45.16 45.81 45.16 45.76 4,775 +0.26(+0.57%)
Jan 11, 2019 45.41 45.82 44.93 45.50 12,500 -0.51(-1.11%)
Jan 10, 2019 45.60 46.01 45.42 46.01 37,781 +0.60(+1.32%)
Jan 09, 2019 45.40 45.70 45.40 45.41 12,256 +0.11(+0.24%)
Jan 08, 2019 45.81 45.81 45.02 45.30 10,996 -0.07(-0.15%)
Jan 07, 2019 45.29 45.84 45.04 45.37 9,413 -0.06(-0.14%)
Jan 04, 2019 44.50 45.79 44.50 45.43 29,200 +1.75(+4.01%)
Jan 03, 2019 44.26 44.42 43.68 43.68 21,683 -0.79(-1.78%)
Jan 02, 2019 44.20 44.85 44.06 44.47 12,350 +0.15(+0.34%)
Dec 31, 2018 44.71 44.77 44.17 44.32 44,600 +0.32(+0.73%)
Dec 28, 2018 44.59 46.11 43.54 44.00 42,000 -0.07(-0.16%)
Dec 27, 2018 43.45 44.07 42.84 44.07 14,044 -0.17(-0.37%)
Dec 26, 2018 42.88 44.24 42.20 44.24 33,895 +1.52(+3.55%)
Dec 24, 2018 42.70 43.62 41.93 42.72 8,300 -1.10(-2.51%)
Dec 21, 2018 44.58 45.03 43.80 43.82 53,000 -0.85(-1.89%)
Dec 20, 2018 45.30 45.47 44.20 44.67 57,452 -0.83(-1.83%)
Dec 19, 2018 46.25 46.73 45.19 45.50 22,332 -0.75(-1.62%)
Dec 18, 2018 46.63 46.64 45.76 46.25 22,152 +0.18(+0.38%)
Dec 17, 2018 46.97 47.03 45.81 46.07 162,005 -1.06(-2.24%)
Dec 14, 2018 47.85 47.85 46.96 47.13 17,100 -0.78(-1.62%)
Dec 13, 2018 47.99 48.06 47.70 47.91 16,319 -0.09(-0.19%)
Dec 12, 2018 48.08 49.04 48.00 48.00 16,370 +0.29(+0.61%)
Dec 11, 2018 48.11 48.49 47.14 47.71 26,158 -0.04(-0.08%)
Dec 10, 2018 47.83 47.97 46.37 47.75 24,411 -0.10(-0.22%)
Dec 07, 2018 48.75 48.75 47.52 47.85 11,000 -0.67(-1.37%)
Dec 06, 2018 48.55 48.55 47.00 48.52 18,231 -0.39(-0.81%)
Dec 04, 2018 49.29 49.50 48.47 48.91 40,000 -0.63(-1.28%)
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.