Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.26 49.45 47.65 48.27 173,302 -0.10(-0.21%)
Feb 27, 2019 46.69 48.48 46.69 48.37 167,161 +1.64(+3.51%)
Feb 26, 2019 46.65 47.08 46.47 46.73 161,646 +0.00(+0.00%)
Feb 25, 2019 46.44 47.30 46.44 46.73 153,831 +0.46(+0.99%)
Feb 22, 2019 45.90 46.49 45.41 46.27 167,500 +0.44(+0.96%)
Feb 21, 2019 46.95 47.20 45.60 45.83 219,634 -1.05(-2.24%)
Feb 20, 2019 46.53 47.14 46.06 46.88 257,838 +0.42(+0.90%)
Feb 19, 2019 45.66 46.64 45.52 46.46 245,248 +0.65(+1.42%)
Feb 15, 2019 44.72 46.17 44.47 45.81 256,800 +1.30(+2.92%)
Feb 14, 2019 44.43 45.19 43.84 44.51 280,590 -0.02(-0.04%)
Feb 13, 2019 44.39 44.82 44.10 44.53 202,172 -0.05(-0.11%)
Feb 12, 2019 43.90 44.90 43.90 44.58 165,203 +0.80(+1.83%)
Feb 11, 2019 43.12 43.90 42.66 43.78 200,143 +0.67(+1.55%)
Feb 08, 2019 43.99 44.80 42.92 43.11 266,700 -1.04(-2.36%)
Feb 07, 2019 43.82 44.91 43.66 44.15 210,010 +0.11(+0.25%)
Feb 06, 2019 44.77 44.87 43.55 44.04 324,803 -0.80(-1.78%)
Feb 05, 2019 45.97 46.06 44.23 44.84 427,694 -0.90(-1.97%)
Feb 04, 2019 44.99 46.07 44.74 45.74 385,685 +0.61(+1.35%)
Feb 01, 2019 45.42 45.53 43.83 45.13 329,000 -0.05(-0.11%)
Jan 31, 2019 46.75 46.78 44.97 45.18 335,170 -1.75(-3.73%)
Jan 30, 2019 49.15 49.26 46.75 46.93 278,902 -2.21(-4.50%)
Jan 29, 2019 48.77 49.80 48.67 49.14 410,440 +0.34(+0.70%)
Jan 28, 2019 48.02 49.33 47.85 48.80 301,186 +0.34(+0.70%)
Jan 25, 2019 47.80 48.70 47.52 48.46 364,200 +0.81(+1.70%)
Jan 24, 2019 47.30 47.96 47.07 47.65 223,914 +0.36(+0.76%)
Jan 23, 2019 47.07 47.83 46.77 47.29 317,607 +0.33(+0.70%)
Jan 22, 2019 48.12 48.64 46.66 46.96 361,359 -1.39(-2.87%)
Jan 18, 2019 48.72 49.03 48.06 48.35 361,900 +0.10(+0.21%)
Jan 17, 2019 47.10 48.68 46.81 48.25 343,910 +0.92(+1.94%)
Jan 16, 2019 46.19 47.72 46.18 47.33 403,923 +0.75(+1.61%)
Jan 15, 2019 46.94 46.94 45.61 46.58 205,937 -0.66(-1.40%)
Jan 14, 2019 47.46 48.51 47.12 47.24 340,710 -0.24(-0.51%)
Jan 11, 2019 46.70 47.74 46.15 47.48 416,200 +0.56(+1.19%)
Jan 10, 2019 47.48 47.64 45.67 46.92 598,300 -2.23(-4.54%)
Jan 09, 2019 50.40 50.73 47.98 49.15 781,070 -0.94(-1.88%)
Jan 08, 2019 49.45 50.24 48.69 50.09 377,410 +1.10(+2.25%)
Jan 07, 2019 47.56 49.45 47.00 48.99 441,567 +1.51(+3.18%)
Jan 04, 2019 46.42 47.71 46.09 47.48 408,200 +1.69(+3.69%)
Jan 03, 2019 44.73 46.33 44.10 45.79 452,791 +0.73(+1.62%)
Jan 02, 2019 43.65 45.17 43.36 45.06 416,699 +0.76(+1.72%)
Dec 31, 2018 44.09 44.38 43.63 44.30 239,300 +0.36(+0.82%)
Dec 28, 2018 43.24 44.72 43.24 43.94 255,600 +0.77(+1.78%)
Dec 27, 2018 42.20 43.21 41.49 43.17 236,969 +0.42(+0.98%)
Dec 26, 2018 41.36 42.80 40.97 42.75 481,136 +1.58(+3.84%)
Dec 24, 2018 41.25 42.59 40.16 41.17 248,900 -0.14(-0.34%)
Dec 21, 2018 42.75 44.37 40.83 41.31 642,600 -1.44(-3.37%)
Dec 20, 2018 43.61 43.61 41.32 42.75 396,650 -1.02(-2.33%)
Dec 19, 2018 44.39 45.03 42.97 43.77 527,629 -0.44(-1.00%)
Dec 18, 2018 43.79 45.15 43.72 44.21 514,051 +0.68(+1.56%)
Dec 17, 2018 43.13 44.94 42.66 43.53 594,008 +0.60(+1.40%)
Dec 14, 2018 42.25 44.90 42.00 42.93 469,000 +0.81(+1.92%)
Dec 13, 2018 44.45 44.45 41.80 42.12 331,149 -2.36(-5.31%)
Dec 12, 2018 42.93 44.87 42.73 44.48 261,405 +1.73(+4.05%)
Dec 11, 2018 44.13 44.38 42.41 42.75 338,514 -0.48(-1.11%)
Dec 10, 2018 44.26 44.35 41.39 43.23 503,442 -0.72(-1.64%)
Dec 07, 2018 44.30 46.54 43.61 43.95 599,700 +0.02(+0.05%)
Dec 06, 2018 40.09 44.05 37.51 43.93 585,339 +1.02(+2.38%)
Dec 04, 2018 43.83 44.08 41.43 42.91 495,000 -0.80(-1.83%)
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.