Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.34 44.34 44.06 44.10 22,276,678 -0.51(-1.14%)
Feb 27, 2019 44.77 44.77 44.47 44.61 25,594,050 -0.36(-0.81%)
Feb 26, 2019 44.84 45.13 44.79 44.97 12,354,987 -0.12(-0.27%)
Feb 25, 2019 45.12 45.32 45.04 45.10 15,079,495 +0.45(+1.00%)
Feb 22, 2019 44.53 44.76 44.42 44.65 13,753,256 +0.49(+1.11%)
Feb 21, 2019 44.23 44.27 43.97 44.16 15,814,531 -0.13(-0.29%)
Feb 20, 2019 44.22 44.53 44.16 44.28 27,936,518 +0.31(+0.71%)
Feb 19, 2019 43.49 44.10 43.49 43.97 27,839,248 +0.28(+0.65%)
Feb 15, 2019 43.73 43.73 43.53 43.69 29,934,818 -0.06(-0.14%)
Feb 14, 2019 43.41 43.90 43.32 43.75 12,445,261 +0.09(+0.22%)
Feb 13, 2019 43.96 44.04 43.55 43.65 18,871,306 -0.33(-0.75%)
Feb 12, 2019 43.95 44.11 43.87 43.98 14,953,833 +0.39(+0.89%)
Feb 11, 2019 43.80 43.83 43.57 43.59 16,918,048 -0.15(-0.34%)
Feb 08, 2019 43.67 43.80 43.42 43.74 14,769,204 -0.23(-0.53%)
Feb 07, 2019 44.06 44.27 43.60 43.97 21,287,762 -0.43(-0.97%)
Feb 06, 2019 44.78 44.81 44.30 44.41 14,778,197 -0.58(-1.28%)
Feb 05, 2019 44.58 45.02 44.53 44.98 21,797,460 +0.56(+1.26%)
Feb 04, 2019 44.18 44.51 44.11 44.42 18,053,848 +0.09(+0.19%)
Feb 01, 2019 44.33 44.41 44.21 44.34 18,567,678 -0.25(-0.56%)
Jan 31, 2019 44.32 44.69 44.32 44.59 25,349,002 +0.30(+0.68%)
Jan 30, 2019 43.61 44.38 43.43 44.28 20,641,852 +0.95(+2.19%)
Jan 29, 2019 43.49 43.53 43.28 43.34 15,036,474 +0.04(+0.10%)
Jan 28, 2019 43.13 43.33 43.00 43.29 23,834,072 -0.44(-1.01%)
Jan 25, 2019 43.57 43.85 43.57 43.73 19,674,034 +0.57(+1.32%)
Jan 24, 2019 42.83 43.24 42.83 43.16 18,901,836 +0.37(+0.87%)
Jan 23, 2019 42.77 42.83 42.46 42.79 18,803,354 +0.40(+0.94%)
Jan 22, 2019 42.58 42.67 42.18 42.40 28,811,606 -0.76(-1.76%)
Jan 18, 2019 43.05 43.26 42.97 43.15 26,535,536 +0.27(+0.62%)
Jan 17, 2019 42.38 43.11 42.35 42.89 20,865,454 +0.14(+0.32%)
Jan 16, 2019 42.52 42.90 42.51 42.75 71,448,496 +0.47(+1.10%)
Jan 15, 2019 42.20 42.46 42.13 42.28 14,828,481 +0.31(+0.74%)
Jan 14, 2019 41.79 42.15 41.73 41.97 16,653,201 -0.33(-0.77%)
Jan 11, 2019 42.15 42.36 42.08 42.30 16,712,544 -0.21(-0.49%)
Jan 10, 2019 42.00 42.54 41.99 42.51 23,164,636 +0.28(+0.67%)
Jan 09, 2019 41.89 42.44 41.89 42.22 29,941,118 +0.75(+1.81%)
Jan 08, 2019 41.39 41.58 41.15 41.47 22,600,714 +0.10(+0.25%)
Jan 07, 2019 41.30 41.55 41.10 41.37 18,880,076 +0.09(+0.23%)
Jan 04, 2019 40.57 41.44 40.51 41.27 24,756,556 +1.23(+3.08%)
Jan 03, 2019 40.30 40.33 39.88 40.04 20,832,292 -0.73(-1.80%)
Jan 02, 2019 40.21 40.77 40.17 40.77 21,571,920 +0.09(+0.23%)
Dec 31, 2018 41.07 41.08 40.50 40.68 26,576,106 -0.09(-0.21%)
Dec 28, 2018 40.75 41.02 40.57 40.76 35,510,188 +0.30(+0.75%)
Dec 27, 2018 39.94 40.50 39.82 40.46 33,227,966 -0.04(-0.11%)
Dec 26, 2018 39.88 40.51 39.59 40.51 39,606,868 +0.80(+2.02%)
Dec 24, 2018 39.96 40.25 39.69 39.70 21,676,490 -0.32(-0.80%)
Dec 21, 2018 40.45 40.66 39.84 40.02 49,532,700 -0.39(-0.96%)
Dec 20, 2018 40.46 40.70 40.03 40.41 59,426,056 +0.37(+0.93%)
Dec 19, 2018 40.87 41.25 39.72 40.04 57,803,904 -0.66(-1.63%)
Dec 18, 2018 40.72 40.92 40.57 40.70 42,286,448 +0.29(+0.72%)
Dec 17, 2018 40.82 40.97 40.28 40.41 43,968,732 -0.38(-0.93%)
Dec 14, 2018 40.85 41.13 40.75 40.79 32,450,582 -0.57(-1.37%)
Dec 13, 2018 41.45 41.61 41.28 41.36 39,484,748 +0.04(+0.10%)
Dec 12, 2018 41.41 41.70 41.31 41.32 31,065,174 +0.64(+1.58%)
Dec 11, 2018 40.95 40.95 40.40 40.67 27,807,736 +0.29(+0.71%)
Dec 10, 2018 40.49 40.59 39.88 40.39 40,165,308 -0.41(-1.00%)
Dec 07, 2018 41.48 41.77 40.71 40.79 34,119,232 -0.80(-1.91%)
Dec 06, 2018 40.84 41.61 40.61 41.59 36,528,848 -0.40(-0.95%)
Dec 04, 2018 42.87 42.94 41.86 41.99 33,853,776 -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.