Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.35 44.35 44.06 44.11 22,273,500 -0.51(-1.14%)
Feb 27, 2019 44.77 44.77 44.47 44.62 25,590,396 -0.36(-0.81%)
Feb 26, 2019 44.84 45.14 44.80 44.98 12,353,224 -0.12(-0.27%)
Feb 25, 2019 45.13 45.33 45.04 45.10 15,077,343 +0.45(+1.00%)
Feb 22, 2019 44.53 44.77 44.43 44.65 13,751,293 +0.49(+1.11%)
Feb 21, 2019 44.24 44.27 43.98 44.16 15,812,274 -0.13(-0.29%)
Feb 20, 2019 44.23 44.53 44.16 44.29 27,932,530 +0.31(+0.71%)
Feb 19, 2019 43.50 44.11 43.50 43.98 27,835,276 +0.28(+0.65%)
Feb 15, 2019 43.74 43.74 43.53 43.70 29,930,546 -0.06(-0.14%)
Feb 14, 2019 43.42 43.90 43.32 43.76 12,443,485 +0.09(+0.22%)
Feb 13, 2019 43.96 44.05 43.56 43.66 18,868,612 -0.33(-0.75%)
Feb 12, 2019 43.95 44.12 43.88 43.99 14,951,698 +0.39(+0.89%)
Feb 11, 2019 43.81 43.83 43.57 43.60 16,915,634 -0.15(-0.34%)
Feb 08, 2019 43.68 43.81 43.43 43.75 14,767,096 -0.23(-0.53%)
Feb 07, 2019 44.07 44.27 43.61 43.98 21,284,724 -0.43(-0.97%)
Feb 06, 2019 44.79 44.82 44.31 44.41 14,776,088 -0.58(-1.28%)
Feb 05, 2019 44.58 45.02 44.54 44.99 21,794,348 +0.56(+1.26%)
Feb 04, 2019 44.19 44.52 44.12 44.43 18,051,272 +0.09(+0.19%)
Feb 01, 2019 44.33 44.41 44.21 44.34 18,565,028 -0.25(-0.56%)
Jan 31, 2019 44.33 44.70 44.33 44.59 25,345,384 +0.30(+0.68%)
Jan 30, 2019 43.62 44.39 43.44 44.29 20,638,906 +0.95(+2.19%)
Jan 29, 2019 43.50 43.53 43.28 43.34 15,034,328 +0.04(+0.10%)
Jan 28, 2019 43.13 43.33 43.01 43.30 23,830,672 -0.44(-1.01%)
Jan 25, 2019 43.57 43.86 43.57 43.74 19,671,228 +0.57(+1.32%)
Jan 24, 2019 42.83 43.25 42.83 43.17 18,899,138 +0.37(+0.87%)
Jan 23, 2019 42.77 42.84 42.46 42.80 18,800,670 +0.40(+0.94%)
Jan 22, 2019 42.59 42.68 42.19 42.40 28,807,494 -0.76(-1.76%)
Jan 18, 2019 43.06 43.26 42.98 43.16 26,531,750 +0.27(+0.62%)
Jan 17, 2019 42.38 43.11 42.36 42.89 20,862,476 +0.14(+0.32%)
Jan 16, 2019 42.53 42.90 42.52 42.75 71,438,296 +0.47(+1.10%)
Jan 15, 2019 42.20 42.46 42.13 42.29 14,826,365 +0.31(+0.74%)
Jan 14, 2019 41.80 42.16 41.74 41.98 16,650,824 -0.33(-0.77%)
Jan 11, 2019 42.16 42.37 42.09 42.31 16,710,159 -0.21(-0.49%)
Jan 10, 2019 42.00 42.54 42.00 42.51 23,161,330 +0.28(+0.67%)
Jan 09, 2019 41.89 42.44 41.89 42.23 29,936,846 +0.75(+1.81%)
Jan 08, 2019 41.40 41.58 41.15 41.48 22,597,488 +0.10(+0.25%)
Jan 07, 2019 41.31 41.56 41.11 41.37 18,877,382 +0.09(+0.23%)
Jan 04, 2019 40.58 41.44 40.52 41.28 24,753,022 +1.23(+3.08%)
Jan 03, 2019 40.30 40.34 39.88 40.05 20,829,318 -0.73(-1.80%)
Jan 02, 2019 40.22 40.78 40.17 40.78 21,568,842 +0.09(+0.23%)
Dec 31, 2018 41.07 41.09 40.50 40.68 26,572,312 -0.09(-0.21%)
Dec 28, 2018 40.75 41.03 40.58 40.77 35,505,120 +0.30(+0.75%)
Dec 27, 2018 39.95 40.50 39.82 40.47 33,223,224 -0.04(-0.11%)
Dec 26, 2018 39.89 40.51 39.60 40.51 39,601,216 +0.80(+2.02%)
Dec 24, 2018 39.97 40.25 39.70 39.71 21,673,396 -0.32(-0.80%)
Dec 21, 2018 40.45 40.67 39.85 40.03 49,525,632 -0.39(-0.96%)
Dec 20, 2018 40.47 40.70 40.04 40.42 59,417,572 +0.37(+0.93%)
Dec 19, 2018 40.87 41.25 39.73 40.05 57,795,656 -0.66(-1.63%)
Dec 18, 2018 40.73 40.93 40.58 40.71 42,280,412 +0.29(+0.72%)
Dec 17, 2018 40.82 40.98 40.28 40.42 43,962,456 -0.38(-0.93%)
Dec 14, 2018 40.86 41.14 40.76 40.80 32,445,948 -0.57(-1.37%)
Dec 13, 2018 41.46 41.61 41.29 41.37 39,479,108 +0.04(+0.10%)
Dec 12, 2018 41.42 41.71 41.32 41.32 31,060,738 +0.64(+1.58%)
Dec 11, 2018 40.95 40.95 40.40 40.68 27,803,764 +0.29(+0.71%)
Dec 10, 2018 40.49 40.60 39.88 40.39 40,159,572 -0.41(-1.00%)
Dec 07, 2018 41.49 41.77 40.71 40.80 34,114,360 -0.80(-1.91%)
Dec 06, 2018 40.85 41.62 40.61 41.60 36,523,632 -0.40(-0.95%)
Dec 04, 2018 42.88 42.94 41.87 41.99 33,848,940 -0.85(-1.98%)
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.