Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.68 58.21 56.56 57.14 8,227,237 +0.02(+0.03%)
Feb 27, 2019 56.44 58.71 56.44 57.13 21,557,466 +7.06(+14.11%)
Feb 26, 2019 50.22 50.38 49.46 50.06 4,969,344 -0.20(-0.40%)
Feb 25, 2019 50.76 50.97 50.12 50.26 4,550,035 +0.09(+0.18%)
Feb 22, 2019 49.68 50.31 49.27 50.17 2,779,621 +0.56(+1.12%)
Feb 21, 2019 50.18 50.45 49.34 49.61 2,818,736 -0.46(-0.91%)
Feb 20, 2019 50.22 50.44 49.92 50.07 3,466,611 -0.02(-0.03%)
Feb 19, 2019 50.01 50.24 49.40 50.09 3,457,388 +0.13(+0.27%)
Feb 15, 2019 49.85 50.16 49.50 49.95 2,351,106 +0.51(+1.02%)
Feb 14, 2019 49.02 49.89 48.69 49.45 3,230,910 +0.07(+0.13%)
Feb 13, 2019 49.90 50.11 49.17 49.38 3,616,047 -0.31(-0.62%)
Feb 12, 2019 48.77 50.24 48.77 49.69 3,577,673 +1.17(+2.41%)
Feb 11, 2019 48.98 49.05 48.33 48.52 2,682,930 -0.41(-0.85%)
Feb 08, 2019 48.32 48.99 48.27 48.93 2,049,809 +0.07(+0.15%)
Feb 07, 2019 49.12 49.27 48.20 48.86 2,223,749 -0.50(-1.01%)
Feb 06, 2019 49.47 49.70 48.82 49.36 2,289,711 -0.05(-0.10%)
Feb 05, 2019 49.22 49.47 48.89 49.41 1,807,160 +0.26(+0.52%)
Feb 04, 2019 48.64 49.30 48.34 49.15 2,236,812 +0.61(+1.27%)
Feb 01, 2019 49.17 49.17 47.96 48.53 4,559,576 -0.64(-1.30%)
Jan 31, 2019 48.96 49.36 48.83 49.17 4,013,459 +0.22(+0.44%)
Jan 30, 2019 48.87 49.20 48.44 48.96 2,984,344 +0.17(+0.34%)
Jan 29, 2019 49.34 49.35 48.42 48.79 2,523,283 -0.60(-1.21%)
Jan 28, 2019 48.76 49.42 48.20 49.39 3,308,988 +0.13(+0.27%)
Jan 25, 2019 48.26 49.35 48.26 49.26 3,398,840 +1.44(+3.02%)
Jan 24, 2019 47.70 47.90 47.08 47.81 2,117,604 +0.24(+0.51%)
Jan 23, 2019 48.13 48.21 46.81 47.57 2,826,412 -0.38(-0.80%)
Jan 22, 2019 48.38 48.71 47.49 47.95 3,036,267 -0.78(-1.60%)
Jan 18, 2019 48.35 49.37 48.34 48.73 3,381,613 +0.74(+1.54%)
Jan 17, 2019 46.80 48.23 46.51 48.00 3,967,769 +1.24(+2.65%)
Jan 16, 2019 47.00 47.20 46.46 46.76 3,198,656 -0.28(-0.60%)
Jan 15, 2019 47.52 47.66 46.56 47.04 4,572,601 -0.51(-1.06%)
Jan 14, 2019 46.58 48.13 46.35 47.55 3,160,908 +0.64(+1.36%)
Jan 11, 2019 46.83 47.77 46.48 46.91 4,112,027 -0.30(-0.63%)
Jan 10, 2019 46.81 47.26 45.75 47.21 4,387,058 -0.80(-1.66%)
Jan 09, 2019 47.46 48.38 46.59 48.00 4,763,199 +0.36(+0.75%)
Jan 08, 2019 46.78 47.75 45.78 47.65 4,866,830 +1.36(+2.94%)
Jan 07, 2019 43.94 46.67 43.94 46.29 5,119,747 +2.50(+5.71%)
Jan 04, 2019 44.09 44.56 43.62 43.79 5,916,076 +0.21(+0.48%)
Jan 03, 2019 43.75 44.82 42.28 43.58 7,486,847 -0.91(-2.05%)
Jan 02, 2019 43.32 44.86 43.16 44.49 3,974,613 +0.53(+1.21%)
Dec 31, 2018 42.93 43.96 42.93 43.96 4,012,639 +1.34(+3.16%)
Dec 28, 2018 43.33 43.55 42.18 42.62 3,401,852 -0.51(-1.19%)
Dec 27, 2018 42.10 43.15 41.50 43.13 4,204,264 +0.32(+0.76%)
Dec 26, 2018 40.34 42.85 40.23 42.81 5,323,306 +2.76(+6.90%)
Dec 24, 2018 40.28 42.34 39.61 40.04 2,141,969 -0.51(-1.27%)
Dec 21, 2018 42.14 42.83 40.35 40.56 7,455,210 -1.29(-3.07%)
Dec 20, 2018 42.18 43.14 41.21 41.84 7,125,134 -0.46(-1.08%)
Dec 19, 2018 43.99 44.43 42.12 42.30 5,898,951 -0.84(-1.94%)
Dec 18, 2018 43.82 44.41 42.80 43.14 6,997,580 -0.22(-0.50%)
Dec 17, 2018 43.46 45.13 42.80 43.35 11,044,249 -2.61(-5.67%)
Dec 14, 2018 45.86 47.65 45.70 45.96 6,306,160 -0.46(-1.00%)
Dec 13, 2018 48.75 48.83 46.12 46.43 6,760,309 -2.53(-5.17%)
Dec 12, 2018 48.76 49.68 48.48 48.96 5,677,453 +0.74(+1.53%)
Dec 11, 2018 49.33 49.80 47.79 48.22 4,285,035 -0.47(-0.97%)
Dec 10, 2018 50.11 50.11 48.20 48.69 4,550,601 -1.22(-2.44%)
Dec 07, 2018 51.26 52.43 49.73 49.91 4,419,530 -1.40(-2.73%)
Dec 06, 2018 50.52 51.37 49.71 51.31 6,365,551 +0.02(+0.03%)
Dec 04, 2018 54.96 55.25 51.11 51.30 8,539,757 -3.90(-7.06%)
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.