Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 57.15 57.68 56.04 56.61 8,303,908 +0.02(+0.03%)
Feb 27, 2019 55.92 58.17 55.92 56.60 21,758,362 +7.00(+14.11%)
Feb 26, 2019 49.76 49.91 49.01 49.60 5,015,654 -0.20(-0.40%)
Feb 25, 2019 50.29 50.50 49.66 49.80 4,592,437 +0.09(+0.18%)
Feb 22, 2019 49.22 49.85 48.81 49.71 2,805,524 +0.55(+1.12%)
Feb 21, 2019 49.71 49.99 48.88 49.16 2,845,004 -0.45(-0.91%)
Feb 20, 2019 49.76 49.98 49.46 49.61 3,498,917 -0.02(-0.03%)
Feb 19, 2019 49.55 49.77 48.94 49.62 3,489,608 +0.13(+0.27%)
Feb 15, 2019 49.39 49.70 49.04 49.49 2,373,017 +0.50(+1.02%)
Feb 14, 2019 48.56 49.43 48.24 48.99 3,261,019 +0.07(+0.13%)
Feb 13, 2019 49.44 49.65 48.71 48.93 3,649,745 -0.30(-0.62%)
Feb 12, 2019 48.32 49.77 48.32 49.23 3,611,014 +1.16(+2.41%)
Feb 11, 2019 48.53 48.60 47.88 48.07 2,707,932 -0.41(-0.85%)
Feb 08, 2019 47.87 48.54 47.82 48.48 2,068,911 +0.07(+0.15%)
Feb 07, 2019 48.66 48.82 47.76 48.41 2,244,473 -0.49(-1.01%)
Feb 06, 2019 49.02 49.25 48.37 48.90 2,311,049 -0.05(-0.10%)
Feb 05, 2019 48.77 49.02 48.44 48.95 1,824,002 +0.25(+0.52%)
Feb 04, 2019 48.19 48.84 47.89 48.70 2,257,657 +0.61(+1.27%)
Feb 01, 2019 48.72 48.72 47.52 48.09 4,602,067 -0.63(-1.30%)
Jan 31, 2019 48.51 48.91 48.37 48.72 4,050,861 +0.21(+0.44%)
Jan 30, 2019 48.42 48.74 48.00 48.51 3,012,155 +0.16(+0.34%)
Jan 29, 2019 48.88 48.89 47.97 48.34 2,546,798 -0.59(-1.21%)
Jan 28, 2019 48.31 48.97 47.76 48.93 3,339,825 +0.13(+0.27%)
Jan 25, 2019 47.82 48.89 47.82 48.80 3,430,514 +1.43(+3.02%)
Jan 24, 2019 47.26 47.45 46.65 47.37 2,137,338 +0.24(+0.51%)
Jan 23, 2019 47.68 47.77 46.38 47.13 2,852,751 -0.38(-0.80%)
Jan 22, 2019 47.93 48.26 47.05 47.51 3,064,562 -0.77(-1.60%)
Jan 18, 2019 47.91 48.92 47.89 48.28 3,413,126 +0.73(+1.54%)
Jan 17, 2019 46.37 47.78 46.08 47.55 4,004,745 +1.23(+2.65%)
Jan 16, 2019 46.56 46.76 46.03 46.33 3,228,465 -0.28(-0.60%)
Jan 15, 2019 47.08 47.22 46.13 46.61 4,615,214 -0.50(-1.07%)
Jan 14, 2019 46.15 47.68 45.92 47.11 3,190,365 +0.63(+1.36%)
Jan 11, 2019 46.40 47.33 46.06 46.47 4,150,347 -0.30(-0.63%)
Jan 10, 2019 46.38 46.82 45.33 46.77 4,427,942 -0.79(-1.66%)
Jan 09, 2019 47.03 47.93 46.16 47.56 4,807,588 +0.35(+0.75%)
Jan 08, 2019 46.35 47.31 45.36 47.21 4,912,185 +1.35(+2.94%)
Jan 07, 2019 43.54 46.24 43.54 45.86 5,167,458 +2.48(+5.71%)
Jan 04, 2019 43.68 44.15 43.22 43.38 5,971,209 +0.21(+0.48%)
Jan 03, 2019 43.34 44.40 41.89 43.18 7,556,618 -0.90(-2.05%)
Jan 02, 2019 42.92 44.44 42.77 44.08 4,011,653 +0.53(+1.21%)
Dec 31, 2018 42.54 43.55 42.54 43.55 4,050,033 +1.33(+3.16%)
Dec 28, 2018 42.93 43.15 41.79 42.22 3,433,554 -0.51(-1.19%)
Dec 27, 2018 41.71 42.75 41.12 42.73 4,243,444 +0.32(+0.76%)
Dec 26, 2018 39.97 42.45 39.85 42.41 5,372,914 +2.74(+6.90%)
Dec 24, 2018 39.91 41.95 39.25 39.67 2,161,930 -0.51(-1.27%)
Dec 21, 2018 41.75 42.44 39.98 40.18 7,524,686 -1.27(-3.07%)
Dec 20, 2018 41.79 42.74 40.83 41.46 7,191,533 -0.45(-1.08%)
Dec 19, 2018 43.58 44.02 41.73 41.91 5,953,924 -0.83(-1.94%)
Dec 18, 2018 43.42 44.00 42.40 42.74 7,062,792 -0.21(-0.50%)
Dec 17, 2018 43.06 44.71 42.40 42.95 11,147,171 -2.58(-5.67%)
Dec 14, 2018 45.44 47.21 45.28 45.54 6,364,928 -0.46(-1.00%)
Dec 13, 2018 48.30 48.37 45.69 46.00 6,823,308 -2.51(-5.17%)
Dec 12, 2018 48.31 49.22 48.04 48.51 5,730,361 +0.73(+1.53%)
Dec 11, 2018 48.88 49.34 47.35 47.77 4,324,968 -0.47(-0.97%)
Dec 10, 2018 49.65 49.65 47.76 48.24 4,593,008 -1.21(-2.44%)
Dec 07, 2018 50.79 51.95 49.27 49.45 4,460,717 -1.39(-2.73%)
Dec 06, 2018 50.06 50.90 49.26 50.84 6,424,873 +0.02(+0.03%)
Dec 04, 2018 54.46 54.74 50.64 50.82 8,619,340 -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.