Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 44.12 44.39 44.08 44.33 94,682 +0.14(+0.32%)
Feb 27, 2019 43.94 44.63 43.94 44.19 112,537 +0.24(+0.55%)
Feb 26, 2019 44.05 44.23 43.73 43.95 115,228 -0.10(-0.23%)
Feb 25, 2019 44.51 44.54 43.90 44.05 138,913 -0.16(-0.36%)
Feb 22, 2019 44.29 44.40 44.09 44.21 112,622 -0.04(-0.09%)
Feb 21, 2019 43.63 44.47 43.53 44.25 282,554 +0.65(+1.49%)
Feb 20, 2019 43.00 43.75 43.00 43.60 278,494 +0.61(+1.42%)
Feb 19, 2019 42.81 43.06 42.35 42.99 255,042 +0.20(+0.47%)
Feb 15, 2019 42.79 42.79 42.79 0 +0.17(+0.40%)
Feb 14, 2019 42.23 43.01 42.15 42.62 223,068 -0.29(-0.68%)
Feb 13, 2019 44.05 44.23 42.87 42.91 269,530 -1.09(-2.48%)
Feb 12, 2019 44.35 44.52 43.90 44.00 190,434 -0.14(-0.32%)
Feb 11, 2019 45.04 45.16 44.00 44.14 186,138 -1.02(-2.26%)
Feb 08, 2019 45.20 45.39 44.43 45.16 270,832 -0.08(-0.18%)
Feb 07, 2019 46.00 46.00 44.70 45.24 406,190 -0.76(-1.65%)
Feb 06, 2019 44.81 46.80 44.28 46.00 470,774 +0.34(+0.74%)
Feb 05, 2019 44.93 45.69 44.80 45.66 186,862 +0.82(+1.83%)
Feb 04, 2019 44.31 45.04 44.12 44.84 136,624 +0.45(+1.01%)
Feb 01, 2019 44.71 44.96 44.22 44.39 152,413 -0.32(-0.72%)
Jan 31, 2019 44.71 44.94 44.43 44.71 505,012 -0.12(-0.27%)
Jan 30, 2019 44.36 44.92 44.21 44.83 205,442 +0.55(+1.24%)
Jan 29, 2019 44.45 44.56 44.21 44.28 170,140 -0.12(-0.27%)
Jan 28, 2019 44.16 44.57 44.16 44.40 128,851 +0.08(+0.18%)
Jan 25, 2019 44.61 44.85 43.70 44.32 277,131 +0.07(+0.16%)
Jan 24, 2019 44.35 44.92 44.05 44.25 196,156 -0.22(-0.49%)
Jan 23, 2019 44.01 44.63 43.90 44.47 239,000 +0.46(+1.05%)
Jan 22, 2019 44.22 44.59 43.58 44.01 189,580 -0.35(-0.79%)
Jan 21, 2019 44.11 44.63 44.02 44.36 58,145 +0.33(+0.75%)
Jan 18, 2019 44.12 44.29 43.48 44.03 225,871 +0.15(+0.34%)
Jan 17, 2019 43.78 44.20 42.97 43.88 272,692 -0.72(-1.61%)
Jan 16, 2019 44.42 44.74 44.04 44.60 197,011 +0.41(+0.93%)
Jan 15, 2019 42.88 44.44 42.88 44.19 300,763 +1.30(+3.03%)
Jan 14, 2019 43.25 43.60 42.80 42.89 240,770 -0.42(-0.97%)
Jan 11, 2019 43.25 43.52 42.63 43.31 114,928 +0.05(+0.12%)
Jan 10, 2019 42.07 43.36 42.04 43.26 257,611 +0.96(+2.27%)
Jan 09, 2019 41.53 42.39 41.53 42.30 226,469 +0.99(+2.40%)
Jan 08, 2019 41.65 41.70 41.08 41.31 179,662 +0.04(+0.10%)
Jan 07, 2019 41.21 41.43 40.95 41.27 129,226 +0.27(+0.66%)
Jan 04, 2019 41.02 41.17 40.52 41.00 136,438 +0.52(+1.28%)
Jan 03, 2019 40.46 40.60 40.01 40.48 122,185 -0.13(-0.32%)
Jan 02, 2019 39.57 40.63 39.50 40.61 100,451 +0.41(+1.02%)
Dec 31, 2018 40.20 40.20 40.20 0 +0.06(+0.15%)
Dec 28, 2018 40.48 40.65 39.90 40.14 137,591 -0.04(-0.10%)
Dec 27, 2018 39.61 40.29 39.52 40.18 216,420 +1.43(+3.69%)
Dec 24, 2018 38.75 38.75 38.75 0 -0.16(-0.41%)
Dec 21, 2018 39.59 39.95 38.88 38.91 224,290 -0.60(-1.52%)
Dec 20, 2018 40.11 40.66 39.48 39.51 188,437 -0.82(-2.03%)
Dec 19, 2018 40.92 41.44 40.15 40.33 281,757 -0.58(-1.42%)
Dec 18, 2018 40.69 41.46 40.66 40.91 345,837 +0.31(+0.76%)
Dec 17, 2018 40.78 41.05 40.43 40.60 358,862 -0.20(-0.49%)
Dec 14, 2018 40.84 41.75 40.79 40.80 406,711 -0.30(-0.73%)
Dec 13, 2018 42.14 42.22 40.95 41.10 379,226 -0.92(-2.19%)
Dec 12, 2018 42.31 42.39 41.92 42.02 160,753 +0.20(+0.48%)
Dec 11, 2018 42.03 42.62 41.75 41.82 264,514 +0.28(+0.67%)
Dec 10, 2018 41.34 41.91 40.61 41.54 326,409 +0.23(+0.56%)
Dec 07, 2018 41.94 42.26 41.29 41.31 380,124 -0.55(-1.31%)
Dec 06, 2018 41.47 41.95 40.45 41.86 577,724 -0.30(-0.71%)
Dec 05, 2018 42.37 42.78 41.95 42.16 109,871 -0.06(-0.14%)
Dec 04, 2018 43.61 43.61 42.14 42.22 201,692 -1.67(-3.80%)
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.