Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 51.21 51.42 50.92 50.97 715,499 -0.29(-0.57%)
Feb 27, 2019 50.79 51.39 50.35 51.26 574,799 +0.59(+1.16%)
Feb 26, 2019 51.09 51.44 50.66 50.67 478,393 -0.59(-1.15%)
Feb 25, 2019 51.65 51.82 51.02 51.26 795,716 -0.04(-0.08%)
Feb 22, 2019 51.18 51.42 51.03 51.30 714,300 +0.27(+0.53%)
Feb 21, 2019 51.07 51.20 50.57 51.03 774,713 -0.23(-0.45%)
Feb 20, 2019 51.03 51.45 50.77 51.26 718,484 +0.15(+0.29%)
Feb 19, 2019 50.40 51.27 50.35 51.11 671,831 +0.34(+0.67%)
Feb 15, 2019 50.52 51.05 50.46 50.77 880,300 +0.66(+1.32%)
Feb 14, 2019 49.63 50.34 49.19 50.11 1,190,414 -0.03(-0.06%)
Feb 13, 2019 49.32 50.21 49.20 50.14 1,322,516 +0.93(+1.89%)
Feb 12, 2019 48.65 49.51 48.59 49.21 799,160 +0.90(+1.86%)
Feb 11, 2019 48.03 48.40 47.77 48.31 814,639 +0.31(+0.65%)
Feb 08, 2019 48.02 48.41 47.54 48.00 1,217,000 -0.27(-0.56%)
Feb 07, 2019 47.85 48.57 47.68 48.27 855,763 +0.60(+1.26%)
Feb 06, 2019 47.42 47.90 47.24 47.67 640,658 +0.12(+0.25%)
Feb 05, 2019 47.35 47.68 47.05 47.55 680,100 +0.20(+0.42%)
Feb 04, 2019 46.98 47.47 46.60 47.35 736,018 +0.41(+0.87%)
Feb 01, 2019 46.19 46.98 46.01 46.94 765,400 +0.75(+1.62%)
Jan 31, 2019 46.20 46.39 45.19 46.19 1,342,608 -0.33(-0.71%)
Jan 30, 2019 46.15 47.30 45.68 46.52 1,482,379 +0.74(+1.62%)
Jan 29, 2019 45.30 46.21 44.50 45.78 1,669,821 +1.13(+2.53%)
Jan 28, 2019 43.88 44.84 43.85 44.65 1,024,484 +0.40(+0.90%)
Jan 25, 2019 43.60 44.46 43.55 44.25 1,171,000 +0.81(+1.86%)
Jan 24, 2019 43.29 43.85 42.94 43.44 863,989 +0.09(+0.21%)
Jan 23, 2019 43.79 44.05 43.29 43.35 1,012,903 -0.20(-0.46%)
Jan 22, 2019 44.18 44.30 43.54 43.55 982,737 -0.84(-1.89%)
Jan 18, 2019 44.03 44.69 43.70 44.39 1,429,200 +0.63(+1.44%)
Jan 17, 2019 43.30 43.93 42.94 43.76 1,070,804 +0.21(+0.48%)
Jan 16, 2019 43.03 43.84 42.77 43.55 1,333,844 +0.90(+2.11%)
Jan 15, 2019 42.50 43.04 42.21 42.65 682,089 -0.10(-0.23%)
Jan 14, 2019 41.76 42.99 41.50 42.75 1,240,808 +0.75(+1.79%)
Jan 11, 2019 41.45 42.49 41.43 42.00 1,041,300 +0.24(+0.57%)
Jan 10, 2019 41.95 42.22 41.35 41.76 736,034 -0.27(-0.64%)
Jan 09, 2019 42.18 42.43 41.48 42.03 939,907 +0.84(+2.04%)
Jan 08, 2019 40.81 41.29 40.40 41.19 1,148,352 +0.82(+2.03%)
Jan 07, 2019 39.89 40.73 39.35 40.37 686,657 +0.65(+1.64%)
Jan 04, 2019 39.22 40.06 39.17 39.72 780,300 +1.30(+3.38%)
Jan 03, 2019 38.51 39.14 38.22 38.42 443,949 -0.37(-0.95%)
Jan 02, 2019 37.71 39.11 37.56 38.79 548,580 +0.52(+1.36%)
Dec 31, 2018 38.18 38.66 37.73 38.27 673,100 +0.19(+0.50%)
Dec 28, 2018 38.28 38.76 37.68 38.08 1,032,200 -0.02(-0.05%)
Dec 27, 2018 37.40 38.10 36.70 38.10 787,802 +0.06(+0.16%)
Dec 26, 2018 35.72 38.04 35.50 38.04 1,194,390 +2.38(+6.67%)
Dec 24, 2018 36.48 36.78 35.65 35.66 549,800 -1.25(-3.39%)
Dec 21, 2018 38.04 38.57 36.76 36.91 1,632,600 -1.24(-3.25%)
Dec 20, 2018 38.48 38.69 37.73 38.15 1,060,606 -0.47(-1.22%)
Dec 19, 2018 39.76 40.58 38.46 38.62 1,065,332 -1.26(-3.16%)
Dec 18, 2018 40.22 40.96 39.62 39.88 1,554,556 -0.09(-0.23%)
Dec 17, 2018 41.10 41.15 39.66 39.97 1,655,713 -1.20(-2.91%)
Dec 14, 2018 42.04 42.60 41.02 41.17 1,168,700 -1.37(-3.22%)
Dec 13, 2018 43.50 43.50 42.30 42.54 1,016,043 -0.87(-2.00%)
Dec 12, 2018 43.68 43.91 43.28 43.41 795,004 +0.36(+0.84%)
Dec 11, 2018 43.85 44.46 42.78 43.05 901,504 -0.32(-0.74%)
Dec 10, 2018 44.13 44.13 42.63 43.37 866,493 -0.91(-2.06%)
Dec 07, 2018 44.65 45.43 43.96 44.28 627,600 -0.34(-0.76%)
Dec 06, 2018 43.91 44.66 43.48 44.62 1,028,003 -0.16(-0.36%)
Dec 04, 2018 46.89 47.09 44.17 44.78 1,664,700 -2.27(-4.82%)
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.