Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 56.90 57.20 56.55 56.86 790,898 -0.03(-0.06%)
Feb 27, 2019 56.54 57.00 56.29 56.89 682,981 +0.36(+0.64%)
Feb 26, 2019 57.01 57.32 56.53 56.53 654,366 -0.83(-1.45%)
Feb 25, 2019 56.66 57.68 56.57 57.36 914,309 +1.03(+1.84%)
Feb 22, 2019 55.90 56.47 55.90 56.33 398,516 +0.45(+0.81%)
Feb 21, 2019 55.47 56.51 54.94 55.88 718,774 +0.54(+0.97%)
Feb 20, 2019 54.62 55.49 54.48 55.34 545,556 +0.60(+1.09%)
Feb 19, 2019 54.26 55.11 54.21 54.74 749,354 +0.25(+0.46%)
Feb 15, 2019 53.97 54.98 53.79 54.49 643,830 +0.49(+0.90%)
Feb 14, 2019 53.97 54.46 53.69 54.00 802,126 -0.29(-0.53%)
Feb 13, 2019 54.23 54.70 54.01 54.29 571,281 +0.16(+0.29%)
Feb 12, 2019 53.45 54.46 53.40 54.13 583,724 +1.10(+2.07%)
Feb 11, 2019 52.87 53.18 52.42 53.03 487,684 +0.28(+0.53%)
Feb 08, 2019 52.71 53.19 52.15 52.75 818,065 -0.47(-0.88%)
Feb 07, 2019 53.87 54.13 52.72 53.22 1,042,788 -0.71(-1.31%)
Feb 06, 2019 53.40 54.91 53.10 53.92 1,053,192 +0.63(+1.18%)
Feb 05, 2019 55.19 55.79 52.93 53.29 2,044,986 -1.87(-3.39%)
Feb 04, 2019 54.62 55.23 54.35 55.17 1,465,174 +0.63(+1.15%)
Feb 01, 2019 53.81 54.60 53.63 54.54 1,074,909 +0.65(+1.20%)
Jan 31, 2019 53.28 53.98 52.83 53.89 906,542 +0.38(+0.71%)
Jan 30, 2019 53.41 54.06 52.92 53.51 555,500 +0.55(+1.05%)
Jan 29, 2019 52.40 53.28 51.86 52.96 455,140 +0.90(+1.73%)
Jan 28, 2019 51.78 52.62 51.43 52.06 608,176 -0.93(-1.76%)
Jan 25, 2019 52.45 53.67 52.14 52.99 775,178 +1.21(+2.33%)
Jan 24, 2019 51.59 52.12 51.59 51.78 478,576 +0.20(+0.39%)
Jan 23, 2019 51.49 52.13 50.58 51.58 941,222 -1.18(-2.23%)
Jan 22, 2019 53.74 53.92 52.48 52.76 759,209 -1.56(-2.87%)
Jan 18, 2019 53.36 54.77 53.19 54.32 859,522 +1.60(+3.04%)
Jan 17, 2019 51.94 53.26 51.94 52.72 703,856 +0.51(+0.98%)
Jan 16, 2019 52.20 52.53 51.77 52.20 599,792 +0.27(+0.52%)
Jan 15, 2019 51.75 52.06 51.44 51.93 520,477 +0.05(+0.10%)
Jan 14, 2019 51.43 52.20 51.43 51.88 470,067 -0.12(-0.23%)
Jan 11, 2019 51.69 52.26 51.06 52.00 653,189 +0.00(+0.00%)
Jan 10, 2019 51.25 52.06 51.20 52.00 418,772 +0.63(+1.23%)
Jan 09, 2019 51.20 51.59 50.80 51.37 765,641 +0.86(+1.69%)
Jan 08, 2019 50.45 50.84 49.79 50.52 1,038,799 +0.59(+1.18%)
Jan 07, 2019 49.37 50.77 48.77 49.93 1,600,336 +1.62(+3.35%)
Jan 04, 2019 46.34 48.47 46.32 48.31 1,200,711 +2.69(+5.89%)
Jan 03, 2019 46.43 46.63 45.35 45.62 896,544 -1.00(-2.14%)
Jan 02, 2019 46.13 46.97 45.66 46.62 918,800 -0.11(-0.23%)
Dec 31, 2018 46.08 46.73 45.76 46.73 478,902 +0.83(+1.81%)
Dec 28, 2018 46.07 46.29 45.34 45.90 492,483 +0.02(+0.04%)
Dec 27, 2018 44.54 45.89 44.30 45.88 633,380 +0.53(+1.17%)
Dec 26, 2018 44.07 45.41 43.21 45.35 624,098 +1.58(+3.60%)
Dec 24, 2018 44.68 44.76 43.77 43.78 394,439 -1.31(-2.90%)
Dec 21, 2018 45.83 46.61 45.03 45.09 1,542,852 -0.73(-1.59%)
Dec 20, 2018 45.83 46.94 45.38 45.82 1,060,423 -0.10(-0.22%)
Dec 19, 2018 47.42 48.07 45.74 45.92 1,262,896 -1.44(-3.05%)
Dec 18, 2018 45.70 48.07 45.70 47.36 2,344,959 +2.12(+4.69%)
Dec 17, 2018 45.82 46.55 45.00 45.24 1,722,414 -0.73(-1.59%)
Dec 14, 2018 45.33 46.61 45.33 45.97 1,330,205 +0.10(+0.22%)
Dec 13, 2018 46.86 47.16 45.82 45.87 1,301,166 -0.75(-1.60%)
Dec 12, 2018 46.89 47.60 46.60 46.61 1,076,987 +0.50(+1.09%)
Dec 11, 2018 46.97 47.32 45.98 46.11 1,398,241 -0.56(-1.21%)
Dec 10, 2018 47.49 47.74 46.13 46.67 1,501,928 -0.97(-2.04%)
Dec 07, 2018 48.76 49.41 47.64 47.65 1,242,763 -1.20(-2.46%)
Dec 06, 2018 48.75 48.93 47.44 48.85 1,882,726 -0.91(-1.82%)
Dec 04, 2018 50.74 51.11 49.69 49.75 1,546,545 -1.52(-2.96%)
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.