Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 47.02 47.99 46.74 47.41 8,929,142 +1.66(+3.63%)
Feb 27, 2019 46.35 46.52 45.09 45.75 4,839,950 -0.51(-1.10%)
Feb 26, 2019 43.41 46.31 43.32 46.26 6,637,285 +2.40(+5.47%)
Feb 25, 2019 44.49 44.50 42.91 43.86 5,315,548 -0.68(-1.53%)
Feb 22, 2019 45.50 45.74 44.02 44.54 7,290,000 -0.50(-1.11%)
Feb 21, 2019 45.20 45.98 44.77 45.04 6,080,562 -1.23(-2.66%)
Feb 20, 2019 46.29 47.22 45.86 46.27 6,070,874 -0.12(-0.26%)
Feb 19, 2019 46.50 46.99 45.70 46.39 9,939,053 -1.17(-2.46%)
Feb 15, 2019 48.75 49.86 46.51 47.56 20,622,900 +1.44(+3.12%)
Feb 14, 2019 46.69 47.04 44.70 46.12 9,389,454 +0.07(+0.15%)
Feb 13, 2019 44.86 46.74 44.57 46.05 8,773,373 +2.21(+5.04%)
Feb 12, 2019 42.10 44.85 41.68 43.84 7,643,360 +0.90(+2.10%)
Feb 11, 2019 45.74 45.76 42.08 42.94 12,021,449 -2.53(-5.56%)
Feb 08, 2019 46.37 46.94 45.23 45.47 5,561,000 -1.46(-3.11%)
Feb 07, 2019 44.94 47.89 44.90 46.93 8,547,617 +0.40(+0.86%)
Feb 06, 2019 47.26 47.62 44.63 46.53 12,742,451 -2.11(-4.34%)
Feb 05, 2019 49.27 49.86 47.57 48.64 10,671,753 -1.08(-2.17%)
Feb 04, 2019 49.21 51.81 48.88 49.72 14,534,983 +0.84(+1.72%)
Feb 01, 2019 49.66 50.49 48.77 48.88 11,266,000 -0.10(-0.20%)
Jan 31, 2019 48.40 49.41 47.68 48.98 9,742,168 +0.96(+2.00%)
Jan 30, 2019 47.51 49.46 46.76 48.02 12,463,566 +0.89(+1.89%)
Jan 29, 2019 50.38 50.91 46.13 47.13 17,078,277 -3.64(-7.17%)
Jan 28, 2019 47.83 50.99 47.56 50.77 17,666,122 +2.29(+4.72%)
Jan 25, 2019 46.24 49.00 45.75 48.48 18,868,400 +4.27(+9.66%)
Jan 24, 2019 43.03 44.25 43.01 44.21 6,287,028 +0.76(+1.75%)
Jan 23, 2019 43.97 44.60 42.54 43.45 7,276,655 -0.21(-0.48%)
Jan 22, 2019 43.55 44.62 42.79 43.66 8,803,853 +0.14(+0.32%)
Jan 18, 2019 44.09 45.20 43.16 43.52 11,627,800 +0.75(+1.75%)
Jan 17, 2019 41.25 44.40 40.80 42.77 11,638,384 +0.67(+1.59%)
Jan 16, 2019 41.68 42.66 40.55 42.10 10,448,002 +0.80(+1.94%)
Jan 15, 2019 43.30 44.88 40.81 41.30 27,159,995 -1.19(-2.80%)
Jan 14, 2019 38.18 43.56 36.86 42.49 33,588,316 +4.24(+11.08%)
Jan 11, 2019 37.43 40.08 36.62 38.25 19,640,800 +0.70(+1.86%)
Jan 10, 2019 34.37 38.03 33.23 37.55 27,659,687 +3.95(+11.76%)
Jan 09, 2019 30.42 33.83 29.96 33.60 17,000,551 +3.96(+13.36%)
Jan 08, 2019 29.55 29.73 28.01 29.64 5,541,688 +0.74(+2.56%)
Jan 07, 2019 28.55 29.69 28.25 28.90 5,195,966 +0.67(+2.37%)
Jan 04, 2019 28.71 28.93 28.01 28.23 4,566,000 +0.12(+0.43%)
Jan 03, 2019 29.07 29.27 28.10 28.11 4,636,088 -0.81(-2.80%)
Jan 02, 2019 26.52 29.30 26.30 28.92 4,960,264 +2.05(+7.63%)
Dec 31, 2018 27.69 27.75 26.50 26.87 3,912,200 -0.50(-1.83%)
Dec 28, 2018 27.12 28.06 26.19 27.37 4,353,600 +0.56(+2.09%)
Dec 27, 2018 27.10 27.55 25.62 26.81 3,793,577 -0.55(-2.01%)
Dec 26, 2018 27.19 27.64 25.56 27.36 3,964,754 +0.55(+2.05%)
Dec 24, 2018 25.36 27.55 25.26 26.81 3,553,900 +0.59(+2.25%)
Dec 21, 2018 28.43 28.46 25.77 26.22 6,328,100 -1.38(-5.00%)
Dec 20, 2018 27.93 28.80 26.78 27.60 5,653,854 -0.50(-1.78%)
Dec 19, 2018 29.33 29.84 27.87 28.10 4,107,174 -1.13(-3.87%)
Dec 18, 2018 29.74 30.09 28.31 29.23 5,914,127 -0.14(-0.48%)
Dec 17, 2018 30.52 31.28 29.06 29.37 5,262,904 -1.55(-5.01%)
Dec 14, 2018 30.40 32.09 29.71 30.92 4,628,000 +0.10(+0.32%)
Dec 13, 2018 32.64 32.66 30.53 30.82 5,487,448 -1.21(-3.78%)
Dec 12, 2018 33.65 33.65 32.01 32.03 5,708,904 -1.13(-3.41%)
Dec 11, 2018 31.69 33.35 31.16 33.16 7,855,011 +2.14(+6.90%)
Dec 10, 2018 31.46 32.17 30.21 31.02 4,576,080 -0.38(-1.21%)
Dec 07, 2018 32.39 32.55 30.80 31.40 6,149,500 +1.06(+3.49%)
Dec 06, 2018 28.79 30.65 28.10 30.34 10,711,996 -1.11(-3.53%)
Dec 04, 2018 32.86 33.16 31.22 31.45 6,717,200 -1.88(-5.64%)
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.