Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.74 49.78 49.08 49.19 9,807,342 -0.61(-1.22%)
Feb 27, 2019 49.77 49.94 49.47 49.79 5,183,410 -0.08(-0.16%)
Feb 26, 2019 50.04 50.19 49.86 49.87 6,930,648 -0.29(-0.57%)
Feb 25, 2019 50.04 50.30 49.94 50.16 6,925,759 +0.32(+0.65%)
Feb 22, 2019 49.87 49.99 49.66 49.84 5,361,931 +0.21(+0.43%)
Feb 21, 2019 49.88 50.00 49.42 49.62 9,571,601 -0.20(-0.39%)
Feb 20, 2019 49.07 50.12 49.00 49.82 12,657,774 +0.84(+1.71%)
Feb 19, 2019 48.50 49.21 48.45 48.98 13,726,881 +0.30(+0.62%)
Feb 15, 2019 48.55 48.80 48.32 48.68 8,558,921 +0.65(+1.36%)
Feb 14, 2019 48.05 48.37 47.89 48.02 5,467,462 -0.25(-0.52%)
Feb 13, 2019 48.48 48.62 48.26 48.27 8,223,176 +0.06(+0.13%)
Feb 12, 2019 47.59 48.27 47.46 48.21 11,270,496 +1.05(+2.24%)
Feb 11, 2019 47.26 47.32 46.93 47.16 4,654,152 +0.07(+0.15%)
Feb 08, 2019 46.87 47.09 46.49 47.09 5,060,408 -0.04(-0.09%)
Feb 07, 2019 47.49 47.58 46.74 47.13 7,127,253 -0.66(-1.38%)
Feb 06, 2019 47.85 48.03 47.70 47.79 5,545,679 -0.29(-0.59%)
Feb 05, 2019 47.84 48.19 47.81 48.08 4,956,951 +0.35(+0.73%)
Feb 04, 2019 47.72 47.77 47.41 47.73 3,982,035 -0.08(-0.17%)
Feb 01, 2019 47.64 47.92 47.43 47.81 6,199,904 +0.14(+0.30%)
Jan 31, 2019 47.35 47.87 46.84 47.67 13,962,780 -0.72(-1.50%)
Jan 30, 2019 48.08 48.77 47.88 48.39 7,916,691 +0.51(+1.06%)
Jan 29, 2019 47.51 48.01 47.51 47.88 9,203,486 +0.49(+1.04%)
Jan 28, 2019 47.12 47.43 46.98 47.39 6,683,850 -0.07(-0.15%)
Jan 25, 2019 47.29 47.72 47.09 47.46 5,503,178 +0.88(+1.90%)
Jan 24, 2019 46.57 46.86 46.37 46.58 5,875,629 -0.25(-0.53%)
Jan 23, 2019 47.22 47.34 46.38 46.83 6,385,227 -0.32(-0.68%)
Jan 22, 2019 47.59 47.67 46.87 47.15 8,319,790 -0.66(-1.38%)
Jan 18, 2019 47.43 48.03 47.29 47.81 9,801,610 +0.78(+1.65%)
Jan 17, 2019 45.97 47.14 45.97 47.03 11,422,340 +0.81(+1.76%)
Jan 16, 2019 46.05 46.46 45.98 46.22 15,354,453 +0.18(+0.39%)
Jan 15, 2019 46.05 46.34 45.75 46.04 8,446,999 -0.30(-0.66%)
Jan 14, 2019 46.29 46.59 46.06 46.34 12,874,854 -0.36(-0.77%)
Jan 11, 2019 46.65 46.82 46.40 46.70 6,923,826 -0.19(-0.40%)
Jan 10, 2019 46.15 46.92 46.10 46.89 9,481,475 +0.41(+0.88%)
Jan 09, 2019 46.58 46.66 46.04 46.48 9,093,977 +0.02(+0.04%)
Jan 08, 2019 46.20 46.53 45.94 46.46 11,560,174 +0.48(+1.05%)
Jan 07, 2019 45.83 46.52 45.53 45.98 8,358,850 +0.16(+0.35%)
Jan 04, 2019 44.80 46.00 44.73 45.82 10,017,847 +1.73(+3.93%)
Jan 03, 2019 45.13 45.13 43.99 44.08 11,043,703 -1.29(-2.84%)
Jan 02, 2019 44.48 45.54 44.23 45.37 10,180,925 +0.23(+0.51%)
Dec 31, 2018 44.91 45.22 44.64 45.14 8,727,702 +0.38(+0.84%)
Dec 28, 2018 45.25 45.49 44.59 44.76 10,580,152 -0.24(-0.54%)
Dec 27, 2018 43.65 45.02 43.46 45.00 16,703,070 +0.81(+1.84%)
Dec 26, 2018 42.49 44.21 42.04 44.19 19,156,944 +1.89(+4.48%)
Dec 24, 2018 43.14 43.48 42.27 42.30 12,678,946 -1.13(-2.59%)
Dec 21, 2018 44.06 44.78 43.38 43.42 23,007,044 -0.39(-0.90%)
Dec 20, 2018 44.29 44.71 43.37 43.82 26,104,728 -0.59(-1.34%)
Dec 19, 2018 45.10 45.97 44.21 44.41 22,192,650 -0.61(-1.36%)
Dec 18, 2018 45.11 45.57 44.75 45.02 13,160,903 +0.25(+0.56%)
Dec 17, 2018 45.62 45.93 44.48 44.78 17,181,108 -0.78(-1.71%)
Dec 14, 2018 45.56 46.02 45.39 45.56 8,988,752 -0.36(-0.77%)
Dec 13, 2018 46.60 46.75 45.74 45.91 16,479,240 -0.54(-1.17%)
Dec 12, 2018 46.74 46.99 46.43 46.45 8,393,561 +0.40(+0.87%)
Dec 11, 2018 47.02 47.29 45.87 46.05 11,345,184 -0.15(-0.33%)
Dec 10, 2018 46.10 46.40 45.37 46.20 13,140,607 +0.12(+0.27%)
Dec 07, 2018 47.17 47.94 45.93 46.08 15,800,750 -1.14(-2.41%)
Dec 06, 2018 47.07 47.22 46.05 47.22 14,898,398 -0.65(-1.35%)
Dec 04, 2018 49.27 49.36 47.78 47.86 10,190,173 -1.46(-2.97%)
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.