Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.73 58.26 56.61 57.19 8,220,540 +0.02(+0.03%)
Feb 27, 2019 56.48 58.76 56.48 57.17 21,539,918 +7.07(+14.11%)
Feb 26, 2019 50.26 50.42 49.50 50.10 4,965,299 -0.20(-0.40%)
Feb 25, 2019 50.80 51.01 50.16 50.30 4,546,331 +0.09(+0.18%)
Feb 22, 2019 49.72 50.35 49.31 50.21 2,777,358 +0.56(+1.12%)
Feb 21, 2019 50.22 50.49 49.38 49.65 2,816,442 -0.46(-0.91%)
Feb 20, 2019 50.26 50.48 49.96 50.11 3,463,789 -0.02(-0.03%)
Feb 19, 2019 50.05 50.28 49.44 50.13 3,454,574 +0.13(+0.27%)
Feb 15, 2019 49.90 50.20 49.54 49.99 2,349,193 +0.51(+1.02%)
Feb 14, 2019 49.06 49.93 48.73 49.49 3,228,280 +0.07(+0.13%)
Feb 13, 2019 49.94 50.15 49.21 49.42 3,613,103 -0.31(-0.62%)
Feb 12, 2019 48.81 50.28 48.81 49.73 3,574,761 +1.17(+2.41%)
Feb 11, 2019 49.02 49.09 48.37 48.56 2,680,746 -0.42(-0.85%)
Feb 08, 2019 48.36 49.03 48.31 48.97 2,048,140 +0.07(+0.15%)
Feb 07, 2019 49.16 49.31 48.24 48.90 2,221,939 -0.50(-1.01%)
Feb 06, 2019 49.51 49.75 48.86 49.40 2,287,847 -0.05(-0.10%)
Feb 05, 2019 49.26 49.51 48.93 49.45 1,805,689 +0.26(+0.52%)
Feb 04, 2019 48.68 49.34 48.37 49.19 2,234,991 +0.61(+1.27%)
Feb 01, 2019 49.21 49.21 48.00 48.57 4,555,864 -0.64(-1.30%)
Jan 31, 2019 49.00 49.40 48.86 49.21 4,010,192 +0.22(+0.44%)
Jan 30, 2019 48.91 49.24 48.48 49.00 2,981,915 +0.17(+0.34%)
Jan 29, 2019 49.38 49.39 48.46 48.83 2,521,229 -0.60(-1.21%)
Jan 28, 2019 48.80 49.46 48.24 49.43 3,306,295 +0.13(+0.27%)
Jan 25, 2019 48.30 49.39 48.30 49.30 3,396,074 +1.45(+3.02%)
Jan 24, 2019 47.74 47.93 47.12 47.85 2,115,880 +0.24(+0.51%)
Jan 23, 2019 48.17 48.25 46.85 47.61 2,824,111 -0.38(-0.80%)
Jan 22, 2019 48.42 48.75 47.53 47.99 3,033,795 -0.78(-1.60%)
Jan 18, 2019 48.39 49.41 48.37 48.77 3,378,860 +0.74(+1.54%)
Jan 17, 2019 46.84 48.27 46.55 48.03 3,964,540 +1.24(+2.65%)
Jan 16, 2019 47.04 47.24 46.50 46.80 3,196,053 -0.28(-0.60%)
Jan 15, 2019 47.56 47.70 46.60 47.08 4,568,879 -0.51(-1.07%)
Jan 14, 2019 46.61 48.17 46.39 47.59 3,158,335 +0.64(+1.36%)
Jan 11, 2019 46.87 47.81 46.52 46.95 4,108,680 -0.30(-0.63%)
Jan 10, 2019 46.85 47.29 45.79 47.24 4,383,487 -0.80(-1.66%)
Jan 09, 2019 47.50 48.42 46.63 48.04 4,759,322 +0.36(+0.75%)
Jan 08, 2019 46.82 47.78 45.82 47.69 4,862,869 +1.36(+2.94%)
Jan 07, 2019 43.98 46.70 43.98 46.32 5,115,579 +2.50(+5.71%)
Jan 04, 2019 44.12 44.59 43.66 43.82 5,911,261 +0.21(+0.48%)
Jan 03, 2019 43.78 44.85 42.32 43.61 7,480,753 -0.91(-2.05%)
Jan 02, 2019 43.36 44.89 43.20 44.53 3,971,378 +0.53(+1.21%)
Dec 31, 2018 42.97 44.00 42.97 44.00 4,009,372 +1.35(+3.16%)
Dec 28, 2018 43.37 43.59 42.21 42.65 3,399,083 -0.52(-1.19%)
Dec 27, 2018 42.14 43.18 41.54 43.17 4,200,842 +0.32(+0.76%)
Dec 26, 2018 40.37 42.88 40.26 42.84 5,318,973 +2.77(+6.90%)
Dec 24, 2018 40.32 42.38 39.64 40.08 2,140,226 -0.52(-1.27%)
Dec 21, 2018 42.18 42.87 40.38 40.59 7,449,142 -1.29(-3.07%)
Dec 20, 2018 42.21 43.17 41.25 41.88 7,119,334 -0.46(-1.08%)
Dec 19, 2018 44.02 44.47 42.15 42.34 5,894,150 -0.84(-1.94%)
Dec 18, 2018 43.86 44.45 42.83 43.17 6,991,885 -0.22(-0.50%)
Dec 17, 2018 43.50 45.17 42.83 43.39 11,035,259 -2.61(-5.67%)
Dec 14, 2018 45.90 47.69 45.74 46.00 6,301,027 -0.47(-1.00%)
Dec 13, 2018 48.79 48.86 46.16 46.46 6,754,806 -2.53(-5.17%)
Dec 12, 2018 48.80 49.72 48.52 49.00 5,672,831 +0.74(+1.53%)
Dec 11, 2018 49.37 49.84 47.83 48.26 4,281,547 -0.47(-0.97%)
Dec 10, 2018 50.15 50.15 48.24 48.73 4,546,897 -1.22(-2.44%)
Dec 07, 2018 51.31 52.48 49.77 49.95 4,415,933 -1.40(-2.73%)
Dec 06, 2018 50.56 51.41 49.76 51.35 6,360,370 +0.02(+0.03%)
Dec 04, 2018 55.01 55.30 51.15 51.34 8,532,806 -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.