Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.10 57.63 55.99 56.57 8,310,672 +0.02(+0.03%)
Feb 27, 2019 55.87 58.12 55.87 56.55 21,776,086 +6.99(+14.11%)
Feb 26, 2019 49.72 49.87 48.97 49.56 5,019,739 -0.20(-0.40%)
Feb 25, 2019 50.25 50.46 49.62 49.76 4,596,178 +0.09(+0.18%)
Feb 22, 2019 49.18 49.81 48.77 49.67 2,807,810 +0.55(+1.12%)
Feb 21, 2019 49.67 49.95 48.84 49.12 2,847,322 -0.45(-0.91%)
Feb 20, 2019 49.72 49.94 49.42 49.57 3,501,767 -0.02(-0.03%)
Feb 19, 2019 49.51 49.73 48.90 49.58 3,492,450 +0.13(+0.27%)
Feb 15, 2019 49.35 49.66 49.00 49.45 2,374,950 +0.50(+1.02%)
Feb 14, 2019 48.52 49.39 48.20 48.95 3,263,676 +0.07(+0.13%)
Feb 13, 2019 49.40 49.61 48.67 48.89 3,652,718 -0.30(-0.62%)
Feb 12, 2019 48.28 49.73 48.28 49.19 3,613,955 +1.16(+2.41%)
Feb 11, 2019 48.49 48.56 47.84 48.03 2,710,138 -0.41(-0.85%)
Feb 08, 2019 47.83 48.50 47.78 48.44 2,070,597 +0.07(+0.15%)
Feb 07, 2019 48.62 48.78 47.72 48.37 2,246,301 -0.49(-1.01%)
Feb 06, 2019 48.98 49.21 48.33 48.86 2,312,932 -0.05(-0.10%)
Feb 05, 2019 48.73 48.98 48.40 48.91 1,825,487 +0.25(+0.52%)
Feb 04, 2019 48.15 48.80 47.85 48.66 2,259,496 +0.61(+1.27%)
Feb 01, 2019 48.68 48.68 47.48 48.05 4,605,816 -0.63(-1.30%)
Jan 31, 2019 48.47 48.87 48.34 48.68 4,054,161 +0.21(+0.44%)
Jan 30, 2019 48.38 48.70 47.96 48.47 3,014,609 +0.16(+0.34%)
Jan 29, 2019 48.84 48.85 47.93 48.30 2,548,873 -0.59(-1.21%)
Jan 28, 2019 48.27 48.93 47.72 48.89 3,342,546 +0.13(+0.27%)
Jan 25, 2019 47.78 48.85 47.78 48.76 3,433,309 +1.43(+3.02%)
Jan 24, 2019 47.22 47.41 46.61 47.33 2,139,079 +0.24(+0.51%)
Jan 23, 2019 47.64 47.73 46.34 47.09 2,855,075 -0.38(-0.80%)
Jan 22, 2019 47.89 48.22 47.01 47.47 3,067,058 -0.77(-1.60%)
Jan 18, 2019 47.87 48.88 47.85 48.24 3,415,907 +0.73(+1.54%)
Jan 17, 2019 46.33 47.74 46.04 47.51 4,008,008 +1.22(+2.65%)
Jan 16, 2019 46.53 46.72 45.99 46.29 3,231,095 -0.28(-0.60%)
Jan 15, 2019 47.04 47.18 46.09 46.57 4,618,973 -0.50(-1.07%)
Jan 14, 2019 46.11 47.64 45.89 47.07 3,192,964 +0.63(+1.36%)
Jan 11, 2019 46.36 47.29 46.02 46.44 4,153,728 -0.30(-0.63%)
Jan 10, 2019 46.34 46.78 45.29 46.73 4,431,549 -0.79(-1.66%)
Jan 09, 2019 46.99 47.89 46.12 47.52 4,811,504 +0.35(+0.75%)
Jan 08, 2019 46.31 47.27 45.32 47.17 4,916,186 +1.35(+2.94%)
Jan 07, 2019 43.50 46.20 43.50 45.82 5,171,668 +2.47(+5.71%)
Jan 04, 2019 43.64 44.11 43.18 43.35 5,976,073 +0.21(+0.48%)
Jan 03, 2019 43.31 44.37 41.86 43.14 7,562,774 -0.90(-2.05%)
Jan 02, 2019 42.89 44.41 42.73 44.05 4,014,921 +0.53(+1.21%)
Dec 31, 2018 42.50 43.52 42.50 43.52 4,053,332 +1.33(+3.16%)
Dec 28, 2018 42.90 43.12 41.75 42.19 3,436,351 -0.51(-1.19%)
Dec 27, 2018 41.68 42.71 41.09 42.70 4,246,901 +0.32(+0.76%)
Dec 26, 2018 39.94 42.42 39.82 42.38 5,377,291 +2.74(+6.90%)
Dec 24, 2018 39.88 41.92 39.21 39.64 2,163,692 -0.51(-1.27%)
Dec 21, 2018 41.72 42.40 39.95 40.15 7,530,816 -1.27(-3.07%)
Dec 20, 2018 41.75 42.71 40.80 41.42 7,197,392 -0.45(-1.08%)
Dec 19, 2018 43.54 43.99 41.70 41.88 5,958,774 -0.83(-1.94%)
Dec 18, 2018 43.38 43.96 42.37 42.71 7,068,545 -0.21(-0.50%)
Dec 17, 2018 43.03 44.68 42.37 42.92 11,156,252 -2.58(-5.67%)
Dec 14, 2018 45.40 47.17 45.25 45.50 6,370,113 -0.46(-1.00%)
Dec 13, 2018 48.26 48.34 45.66 45.96 6,828,867 -2.51(-5.17%)
Dec 12, 2018 48.27 49.18 48.00 48.47 5,735,029 +0.73(+1.53%)
Dec 11, 2018 48.84 49.30 47.31 47.74 4,328,491 -0.47(-0.97%)
Dec 10, 2018 49.61 49.61 47.72 48.20 4,596,750 -1.21(-2.44%)
Dec 07, 2018 50.75 51.91 49.23 49.41 4,464,351 -1.39(-2.73%)
Dec 06, 2018 50.02 50.86 49.22 50.80 6,430,107 +0.02(+0.03%)
Dec 04, 2018 54.41 54.70 50.59 50.78 8,626,362 -3.86(-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.