Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.53 47.56 47.25 47.31 812,400 -0.43(-0.91%)
Feb 27, 2019 47.68 47.79 47.46 47.74 878,832 +0.24(+0.50%)
Feb 26, 2019 47.49 47.68 47.30 47.51 1,324,469 -0.27(-0.56%)
Feb 25, 2019 47.86 48.05 47.71 47.77 1,010,768 +0.56(+1.19%)
Feb 22, 2019 47.22 47.47 47.10 47.21 1,206,671 +0.25(+0.52%)
Feb 21, 2019 47.17 47.37 46.77 46.97 2,246,776 +0.75(+1.62%)
Feb 20, 2019 46.78 46.83 45.99 46.22 2,257,866 +0.65(+1.43%)
Feb 19, 2019 45.57 45.83 45.47 45.57 1,673,219 +0.42(+0.94%)
Feb 15, 2019 44.91 45.40 44.88 45.14 1,466,141 +0.66(+1.48%)
Feb 14, 2019 44.36 44.77 44.30 44.48 739,845 +0.06(+0.13%)
Feb 13, 2019 43.90 44.70 43.85 44.42 1,489,297 +0.77(+1.76%)
Feb 12, 2019 43.41 43.86 43.41 43.65 1,170,693 -0.31(-0.70%)
Feb 11, 2019 43.88 44.08 43.57 43.96 2,071,795 +0.30(+0.68%)
Feb 08, 2019 43.77 43.87 43.05 43.66 2,108,225 +1.21(+2.86%)
Feb 07, 2019 42.32 42.54 41.83 42.45 3,049,022 -1.14(-2.62%)
Feb 06, 2019 43.86 44.04 43.36 43.59 2,852,734 -1.62(-3.58%)
Feb 05, 2019 45.55 45.57 45.11 45.21 1,620,159 -0.42(-0.93%)
Feb 04, 2019 45.24 45.76 45.16 45.64 2,002,750 +0.14(+0.30%)
Feb 01, 2019 49.29 49.33 44.48 45.50 7,062,616 -3.91(-7.92%)
Jan 31, 2019 49.33 49.83 48.99 49.41 1,598,589 +0.91(+1.87%)
Jan 30, 2019 48.09 48.56 47.63 48.50 934,520 +0.41(+0.86%)
Jan 29, 2019 48.35 48.42 47.94 48.09 683,136 -0.05(-0.10%)
Jan 28, 2019 47.83 48.24 47.52 48.14 754,476 +0.07(+0.14%)
Jan 25, 2019 48.24 48.32 47.97 48.07 793,323 +0.38(+0.81%)
Jan 24, 2019 47.46 47.73 47.30 47.69 899,585 -0.09(-0.19%)
Jan 23, 2019 48.33 48.43 47.41 47.77 814,685 -0.01(-0.02%)
Jan 22, 2019 48.35 48.45 47.50 47.78 914,726 -1.69(-3.41%)
Jan 18, 2019 49.40 49.65 49.09 49.47 902,163 +0.66(+1.35%)
Jan 17, 2019 48.34 49.06 48.17 48.81 718,855 -0.10(-0.20%)
Jan 16, 2019 48.88 49.21 48.78 48.91 893,480 -0.23(-0.46%)
Jan 15, 2019 48.94 49.42 48.90 49.13 999,928 +1.40(+2.93%)
Jan 14, 2019 48.01 48.05 47.62 47.73 743,691 -0.55(-1.14%)
Jan 11, 2019 48.19 48.39 48.08 48.29 599,379 -0.12(-0.24%)
Jan 10, 2019 47.99 48.43 47.81 48.41 1,082,273 -0.82(-1.66%)
Jan 09, 2019 49.11 49.42 48.62 49.22 668,397 +0.04(+0.08%)
Jan 08, 2019 49.44 49.55 48.71 49.18 1,047,872 +0.17(+0.34%)
Jan 07, 2019 48.76 49.60 48.73 49.02 683,642 +0.50(+1.04%)
Jan 04, 2019 47.44 48.85 47.34 48.51 1,202,005 +2.16(+4.66%)
Jan 03, 2019 47.55 47.60 46.23 46.35 1,641,761 -1.68(-3.49%)
Jan 02, 2019 46.90 48.29 46.73 48.03 791,045 +0.43(+0.91%)
Dec 31, 2018 48.04 48.12 47.24 47.60 871,022 +0.14(+0.29%)
Dec 28, 2018 47.92 48.02 47.17 47.46 616,420 -0.38(-0.80%)
Dec 27, 2018 46.93 47.84 46.39 47.84 817,561 +0.90(+1.91%)
Dec 26, 2018 46.12 47.00 45.20 46.95 1,168,144 +1.72(+3.79%)
Dec 24, 2018 45.42 45.91 44.99 45.23 819,189 -0.84(-1.82%)
Dec 21, 2018 46.71 47.23 46.03 46.07 1,258,402 -1.52(-3.19%)
Dec 20, 2018 47.91 48.50 47.04 47.59 1,331,398 -0.48(-1.00%)
Dec 19, 2018 48.69 49.27 47.66 48.07 1,448,563 -0.62(-1.28%)
Dec 18, 2018 49.31 49.50 48.54 48.69 1,180,648 -1.09(-2.20%)
Dec 17, 2018 50.47 50.55 49.55 49.79 721,699 -0.78(-1.54%)
Dec 14, 2018 50.88 51.18 50.43 50.56 761,371 -0.90(-1.74%)
Dec 13, 2018 51.85 52.05 51.29 51.46 628,661 -0.41(-0.80%)
Dec 12, 2018 51.82 52.56 51.69 51.88 940,077 +1.45(+2.87%)
Dec 11, 2018 50.90 51.07 50.18 50.43 1,840,378 +0.04(+0.08%)
Dec 10, 2018 49.93 50.55 49.45 50.39 1,038,688 -0.02(-0.04%)
Dec 07, 2018 51.26 51.58 50.29 50.41 644,112 -0.72(-1.41%)
Dec 06, 2018 49.94 51.19 49.91 51.13 794,659 +0.34(+0.68%)
Dec 04, 2018 52.34 52.46 50.71 50.78 1,129,174 -2.62(-4.91%)
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.