Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.38 53.07 51.75 52.73 3,683,773 +0.13(+0.25%)
Feb 27, 2019 52.16 52.82 51.85 52.60 4,505,367 +0.43(+0.82%)
Feb 26, 2019 52.02 52.93 51.92 52.17 2,499,648 -0.81(-1.52%)
Feb 25, 2019 53.45 53.70 52.53 52.98 3,130,251 +0.14(+0.27%)
Feb 22, 2019 53.29 53.39 52.01 52.84 2,747,893 -0.33(-0.62%)
Feb 21, 2019 54.13 54.36 52.84 53.16 2,760,356 -0.04(-0.07%)
Feb 20, 2019 53.04 53.44 52.69 53.20 2,096,900 +0.19(+0.37%)
Feb 19, 2019 52.51 53.18 52.04 53.00 1,673,696 +0.48(+0.91%)
Feb 15, 2019 52.52 53.04 52.15 52.53 1,891,490 +0.31(+0.59%)
Feb 14, 2019 51.33 52.50 51.06 52.22 2,149,690 +0.70(+1.36%)
Feb 13, 2019 51.77 52.07 50.97 51.52 2,614,824 +0.19(+0.38%)
Feb 12, 2019 50.72 51.57 50.28 51.32 2,110,270 +0.88(+1.74%)
Feb 11, 2019 50.21 50.77 49.64 50.44 2,471,868 +0.40(+0.80%)
Feb 08, 2019 49.89 50.56 49.84 50.05 1,631,082 -0.07(-0.14%)
Feb 07, 2019 49.88 50.51 49.37 50.12 1,635,056 -0.09(-0.18%)
Feb 06, 2019 50.20 50.56 49.59 50.20 1,225,056 +0.00(+0.00%)
Feb 05, 2019 50.13 50.50 49.81 50.20 1,691,543 +0.73(+1.47%)
Feb 04, 2019 48.64 49.58 48.44 49.48 1,747,172 +0.70(+1.43%)
Feb 01, 2019 49.53 49.91 48.26 48.78 2,931,997 -0.74(-1.49%)
Jan 31, 2019 50.05 50.33 49.41 49.51 2,245,264 -0.70(-1.39%)
Jan 30, 2019 50.14 50.54 49.57 50.21 3,038,905 +0.12(+0.23%)
Jan 29, 2019 50.23 50.25 49.45 50.10 1,630,468 -0.15(-0.30%)
Jan 28, 2019 50.01 50.35 49.47 50.25 1,744,976 -0.03(-0.05%)
Jan 25, 2019 50.72 50.84 49.73 50.28 2,115,778 +0.12(+0.25%)
Jan 24, 2019 50.41 50.64 49.96 50.15 1,951,956 -0.07(-0.14%)
Jan 23, 2019 50.87 50.89 49.54 50.22 2,183,567 -0.32(-0.63%)
Jan 22, 2019 51.51 51.51 50.12 50.54 2,747,472 -1.17(-2.26%)
Jan 18, 2019 51.29 51.98 50.70 51.71 3,219,835 +0.69(+1.35%)
Jan 17, 2019 49.31 51.33 48.99 51.02 4,385,289 +1.35(+2.72%)
Jan 16, 2019 50.06 50.14 49.23 49.67 3,179,150 -0.54(-1.07%)
Jan 15, 2019 50.28 50.88 49.76 50.21 3,179,598 +0.18(+0.37%)
Jan 14, 2019 49.71 50.51 49.59 50.02 2,785,120 +0.27(+0.55%)
Jan 11, 2019 49.09 50.53 49.09 49.75 2,474,967 +0.69(+1.40%)
Jan 10, 2019 48.24 49.50 47.55 49.06 2,572,776 -0.53(-1.07%)
Jan 09, 2019 50.52 51.09 49.45 49.59 4,680,157 -0.41(-0.81%)
Jan 08, 2019 50.38 50.85 49.57 49.99 2,962,461 +0.33(+0.67%)
Jan 07, 2019 48.48 50.41 48.47 49.66 3,816,249 +1.34(+2.77%)
Jan 04, 2019 47.70 48.68 47.59 48.32 2,525,279 +1.29(+2.73%)
Jan 03, 2019 46.38 47.37 45.67 47.04 4,062,671 +0.58(+1.25%)
Jan 02, 2019 46.16 47.00 45.88 46.45 4,264,590 -0.39(-0.83%)
Dec 31, 2018 46.35 46.99 46.14 46.84 2,033,738 +0.81(+1.76%)
Dec 28, 2018 45.79 46.59 45.45 46.03 1,680,869 +0.33(+0.71%)
Dec 27, 2018 44.87 45.72 43.79 45.71 2,193,405 +0.29(+0.64%)
Dec 26, 2018 43.23 45.45 43.17 45.42 3,561,826 +2.33(+5.42%)
Dec 24, 2018 42.55 44.09 41.96 43.08 2,040,893 +0.15(+0.35%)
Dec 21, 2018 42.92 44.75 42.80 42.93 7,389,693 +0.74(+1.75%)
Dec 20, 2018 41.75 43.07 41.45 42.19 3,116,700 +0.48(+1.14%)
Dec 19, 2018 43.14 43.82 41.46 41.72 3,842,762 -1.38(-3.21%)
Dec 18, 2018 42.24 43.66 42.24 43.10 2,794,511 +1.17(+2.79%)
Dec 17, 2018 43.02 43.43 41.55 41.93 3,040,844 -1.44(-3.33%)
Dec 14, 2018 43.39 44.53 43.15 43.37 3,141,749 -0.60(-1.36%)
Dec 13, 2018 45.70 46.22 43.83 43.97 2,899,009 -1.74(-3.81%)
Dec 12, 2018 46.13 46.62 45.45 45.72 2,303,001 -0.23(-0.50%)
Dec 11, 2018 46.82 47.53 45.55 45.94 2,513,945 -0.29(-0.63%)
Dec 10, 2018 46.77 47.05 45.34 46.23 2,237,548 -0.48(-1.02%)
Dec 07, 2018 47.91 48.44 46.25 46.71 2,340,383 -1.25(-2.61%)
Dec 06, 2018 47.72 48.08 46.53 47.96 2,991,494 -0.40(-0.84%)
Dec 04, 2018 49.68 49.77 47.61 48.37 3,342,432 -1.20(-2.42%)
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.