Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.81 50.41 49.36 49.67 263,506 -0.28(-0.55%)
Feb 27, 2019 50.68 50.68 49.52 49.95 122,475 -0.92(-1.80%)
Feb 26, 2019 51.14 51.63 50.40 50.87 205,665 -0.34(-0.65%)
Feb 25, 2019 51.79 52.57 51.16 51.20 187,394 -0.02(-0.04%)
Feb 22, 2019 51.15 51.33 50.11 51.22 249,750 +0.32(+0.62%)
Feb 21, 2019 51.37 51.58 50.11 50.91 240,398 -0.68(-1.32%)
Feb 20, 2019 50.22 51.83 50.03 51.59 207,908 +1.36(+2.71%)
Feb 19, 2019 50.44 51.02 49.84 50.23 236,280 -0.23(-0.45%)
Feb 15, 2019 50.08 50.48 49.74 50.45 194,081 +0.43(+0.87%)
Feb 14, 2019 49.62 50.54 49.58 50.02 184,899 +0.26(+0.52%)
Feb 13, 2019 49.37 50.22 48.87 49.76 299,042 +0.48(+0.98%)
Feb 12, 2019 48.43 49.33 48.31 49.28 247,013 +1.20(+2.50%)
Feb 11, 2019 48.83 49.41 47.75 48.08 252,516 -0.82(-1.67%)
Feb 08, 2019 48.51 49.63 48.01 48.90 344,560 -0.42(-0.86%)
Feb 07, 2019 49.80 49.97 48.47 49.32 303,140 -0.93(-1.84%)
Feb 06, 2019 49.35 51.32 49.07 50.25 326,319 +0.95(+1.92%)
Feb 05, 2019 49.21 51.07 48.25 49.30 578,007 -2.50(-4.82%)
Feb 04, 2019 51.43 52.27 51.16 51.79 424,026 +0.66(+1.29%)
Feb 01, 2019 50.95 51.77 49.99 51.13 318,297 +0.55(+1.09%)
Jan 31, 2019 49.84 51.22 49.73 50.58 298,656 +0.43(+0.87%)
Jan 30, 2019 49.29 50.67 49.06 50.15 367,139 +1.41(+2.89%)
Jan 29, 2019 50.29 50.29 48.54 48.74 303,604 -1.56(-3.10%)
Jan 28, 2019 48.95 51.22 47.00 50.30 282,983 +0.00(+0.00%)
Jan 25, 2019 48.31 50.40 47.93 50.30 362,508 +2.42(+5.05%)
Jan 24, 2019 45.12 48.41 44.80 47.88 275,715 +3.25(+7.29%)
Jan 23, 2019 45.40 45.65 44.47 44.62 248,650 -0.37(-0.83%)
Jan 22, 2019 47.02 47.02 44.66 45.00 313,471 -2.34(-4.94%)
Jan 18, 2019 45.26 47.83 45.26 47.34 347,602 +2.23(+4.94%)
Jan 17, 2019 44.76 45.32 44.25 45.11 297,122 +0.13(+0.29%)
Jan 16, 2019 44.83 46.17 44.72 44.98 318,554 +0.16(+0.35%)
Jan 15, 2019 45.00 45.21 44.08 44.82 156,468 -0.06(-0.13%)
Jan 14, 2019 44.92 45.16 44.03 44.88 205,321 -0.51(-1.13%)
Jan 11, 2019 44.79 45.76 44.57 45.39 251,372 +0.39(+0.88%)
Jan 10, 2019 43.72 45.11 43.52 45.00 211,400 +0.96(+2.17%)
Jan 09, 2019 42.42 44.16 42.42 44.04 281,617 +1.67(+3.93%)
Jan 08, 2019 43.73 43.73 41.76 42.38 223,934 -1.06(-2.43%)
Jan 07, 2019 42.53 44.27 42.43 43.43 225,235 +1.04(+2.44%)
Jan 04, 2019 41.08 42.66 40.70 42.40 201,280 +1.97(+4.88%)
Jan 03, 2019 42.36 42.36 40.20 40.42 295,667 -2.33(-5.44%)
Jan 02, 2019 41.50 43.27 41.50 42.75 221,712 +0.41(+0.98%)
Dec 31, 2018 42.46 42.58 41.40 42.34 285,240 +0.22(+0.52%)
Dec 28, 2018 42.25 43.26 41.35 42.12 351,556 +0.02(+0.05%)
Dec 27, 2018 40.11 42.17 40.11 42.10 367,762 +1.25(+3.07%)
Dec 26, 2018 38.60 40.92 38.23 40.85 268,575 +2.54(+6.64%)
Dec 24, 2018 39.20 39.66 38.21 38.30 148,856 -1.14(-2.90%)
Dec 21, 2018 39.73 40.40 39.23 39.45 1,332,103 -0.29(-0.72%)
Dec 20, 2018 39.85 40.71 38.95 39.73 445,901 -0.14(-0.35%)
Dec 19, 2018 41.37 42.13 39.80 39.87 499,825 -1.79(-4.31%)
Dec 18, 2018 40.72 42.19 40.46 41.67 390,463 +1.25(+3.10%)
Dec 17, 2018 40.30 41.56 40.30 40.41 470,770 -0.03(-0.07%)
Dec 14, 2018 40.13 41.58 40.09 40.44 354,598 -0.19(-0.46%)
Dec 13, 2018 41.88 42.21 40.59 40.63 414,372 -0.90(-2.16%)
Dec 12, 2018 41.03 42.09 40.62 41.53 311,302 +0.93(+2.28%)
Dec 11, 2018 41.82 42.47 40.46 40.60 276,493 -0.53(-1.29%)
Dec 10, 2018 41.21 41.53 40.75 41.13 326,075 +0.11(+0.26%)
Dec 07, 2018 42.92 43.19 40.88 41.03 294,670 -2.00(-4.65%)
Dec 06, 2018 43.19 43.37 42.39 43.03 370,769 -1.08(-2.46%)
Dec 04, 2018 46.15 46.53 43.72 44.11 359,668 -2.24(-4.83%)
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.