Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43.36 43.85 43.26 43.48 5,017,784 +0.13(+0.31%)
Feb 27, 2019 43.20 43.75 42.95 43.35 3,144,990 +0.07(+0.16%)
Feb 26, 2019 43.25 43.61 43.22 43.28 2,579,814 -0.04(-0.10%)
Feb 25, 2019 43.33 43.62 43.20 43.33 3,409,842 +0.19(+0.43%)
Feb 22, 2019 43.38 43.41 43.02 43.14 3,303,403 -0.13(-0.31%)
Feb 21, 2019 43.49 43.57 43.09 43.27 4,405,917 -0.19(-0.45%)
Feb 20, 2019 43.36 43.55 43.26 43.47 3,353,228 +0.12(+0.27%)
Feb 19, 2019 43.30 43.53 43.27 43.35 3,280,274 -0.02(-0.04%)
Feb 15, 2019 43.11 43.46 43.08 43.37 3,841,115 +0.60(+1.40%)
Feb 14, 2019 42.80 43.06 42.65 42.77 2,760,983 -0.37(-0.86%)
Feb 13, 2019 43.18 43.43 42.97 43.14 2,391,831 +0.07(+0.16%)
Feb 12, 2019 42.67 43.18 42.60 43.07 2,902,430 +0.59(+1.39%)
Feb 11, 2019 42.52 42.56 42.09 42.48 3,753,559 +0.08(+0.19%)
Feb 08, 2019 42.42 42.59 41.96 42.40 3,001,283 -0.24(-0.56%)
Feb 07, 2019 42.33 42.74 42.15 42.64 3,169,614 +0.04(+0.10%)
Feb 06, 2019 42.37 42.74 42.30 42.59 4,206,740 +0.16(+0.37%)
Feb 05, 2019 42.22 42.49 42.08 42.44 3,816,287 +0.18(+0.42%)
Feb 04, 2019 42.38 42.38 41.87 42.26 4,695,703 +0.07(+0.17%)
Feb 01, 2019 42.07 42.76 41.71 42.19 6,206,075 +0.21(+0.50%)
Jan 31, 2019 41.42 42.56 41.36 41.98 9,075,382 +0.28(+0.68%)
Jan 30, 2019 41.50 42.03 41.33 41.70 5,024,753 +0.24(+0.57%)
Jan 29, 2019 41.66 41.81 41.40 41.46 3,006,111 -0.21(-0.51%)
Jan 28, 2019 41.71 41.82 41.38 41.67 3,699,489 -0.19(-0.46%)
Jan 25, 2019 42.01 42.14 41.73 41.86 3,291,150 +0.21(+0.51%)
Jan 24, 2019 41.77 42.08 41.62 41.65 3,102,190 -0.27(-0.65%)
Jan 23, 2019 42.02 42.21 41.49 41.93 3,332,868 +0.22(+0.53%)
Jan 22, 2019 41.88 42.29 41.54 41.71 6,753,659 -0.27(-0.65%)
Jan 18, 2019 41.86 42.09 41.61 41.98 6,122,103 +0.33(+0.80%)
Jan 17, 2019 41.01 41.70 41.00 41.64 3,853,017 +0.45(+1.09%)
Jan 16, 2019 41.14 41.49 40.98 41.20 4,035,183 +0.36(+0.88%)
Jan 15, 2019 40.35 40.95 40.34 40.83 4,558,627 +0.41(+1.02%)
Jan 14, 2019 39.99 40.76 39.97 40.42 4,094,223 +0.21(+0.53%)
Jan 11, 2019 40.24 40.35 39.91 40.21 2,706,415 -0.07(-0.17%)
Jan 10, 2019 39.83 40.38 39.80 40.28 4,219,132 +0.50(+1.26%)
Jan 09, 2019 40.03 40.31 39.73 39.78 5,114,547 -0.09(-0.22%)
Jan 08, 2019 40.05 40.19 39.45 39.87 3,428,166 +0.12(+0.31%)
Jan 07, 2019 39.51 40.15 39.33 39.74 3,879,769 +0.21(+0.53%)
Jan 04, 2019 39.62 39.82 39.33 39.53 5,410,331 +0.48(+1.24%)
Jan 03, 2019 39.93 40.11 38.97 39.05 4,816,955 -1.01(-2.53%)
Jan 02, 2019 39.24 40.11 39.19 40.06 4,544,553 -0.04(-0.09%)
Dec 31, 2018 39.72 40.10 39.52 40.10 3,070,483 +0.54(+1.36%)
Dec 28, 2018 39.70 40.02 39.37 39.56 3,766,233 -0.03(-0.07%)
Dec 27, 2018 38.44 39.59 38.19 39.59 4,529,962 +0.74(+1.90%)
Dec 26, 2018 37.45 38.86 36.86 38.85 4,499,806 +1.59(+4.28%)
Dec 24, 2018 37.78 38.05 37.25 37.25 2,504,724 -0.79(-2.08%)
Dec 21, 2018 38.20 38.97 37.90 38.04 9,243,038 -0.15(-0.39%)
Dec 20, 2018 38.56 38.80 37.94 38.19 5,255,565 -0.51(-1.32%)
Dec 19, 2018 39.15 39.71 38.42 38.70 6,197,638 -0.49(-1.26%)
Dec 18, 2018 39.22 39.69 38.96 39.20 5,092,969 +0.19(+0.50%)
Dec 17, 2018 39.12 39.67 38.81 39.00 5,752,478 -0.26(-0.65%)
Dec 14, 2018 39.88 40.08 39.14 39.26 5,350,790 -1.00(-2.49%)
Dec 13, 2018 39.10 40.31 38.94 40.26 8,711,231 +2.51(+6.64%)
Dec 12, 2018 37.96 38.23 37.71 37.75 3,249,388 +0.23(+0.61%)
Dec 11, 2018 38.11 38.39 37.51 37.53 3,689,360 -0.35(-0.93%)
Dec 10, 2018 38.04 38.12 37.19 37.88 3,995,675 -0.18(-0.49%)
Dec 07, 2018 38.36 38.75 37.92 38.06 4,334,605 -0.26(-0.69%)
Dec 06, 2018 38.51 38.62 37.54 38.33 6,052,656 -0.65(-1.67%)
Dec 04, 2018 40.57 40.61 38.98 38.98 5,318,519 -1.57(-3.86%)
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.