Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 52.62 52.78 52.11 52.23 17,314,368 -0.34(-0.65%)
Feb 27, 2019 52.44 52.72 51.98 52.57 16,523,956 +0.23(+0.44%)
Feb 26, 2019 52.32 52.79 52.15 52.34 15,816,940 -0.33(-0.64%)
Feb 25, 2019 52.73 53.41 52.61 52.68 15,743,572 +0.32(+0.61%)
Feb 22, 2019 52.76 53.17 52.11 52.36 17,154,956 -0.15(-0.28%)
Feb 21, 2019 52.69 53.01 52.28 52.51 13,102,976 -0.26(-0.50%)
Feb 20, 2019 52.65 52.82 52.36 52.77 12,905,666 +0.21(+0.40%)
Feb 19, 2019 52.02 52.77 51.85 52.55 13,487,340 +0.09(+0.17%)
Feb 15, 2019 51.54 52.71 51.44 52.46 21,938,786 +1.51(+2.96%)
Feb 14, 2019 50.90 51.31 50.14 50.95 15,744,973 -0.51(-0.98%)
Feb 13, 2019 51.67 52.04 51.40 51.46 13,106,982 +0.30(+0.59%)
Feb 12, 2019 50.73 51.70 50.73 51.16 17,561,516 +0.87(+1.72%)
Feb 11, 2019 50.95 50.96 50.14 50.29 17,892,636 -0.33(-0.65%)
Feb 08, 2019 50.72 51.04 49.80 50.62 19,319,446 -0.65(-1.27%)
Feb 07, 2019 51.93 51.94 50.54 51.27 21,938,198 -0.88(-1.69%)
Feb 06, 2019 52.11 52.74 51.88 52.15 16,873,854 +0.07(+0.13%)
Feb 05, 2019 52.40 52.41 51.71 52.09 16,301,823 -0.20(-0.39%)
Feb 04, 2019 51.84 52.29 51.59 52.29 14,065,613 +0.32(+0.61%)
Feb 01, 2019 52.45 52.78 51.91 51.97 20,815,320 -0.28(-0.53%)
Jan 31, 2019 51.60 52.37 51.59 52.25 23,981,054 +0.19(+0.37%)
Jan 30, 2019 51.44 52.48 51.06 52.06 19,642,920 +0.82(+1.60%)
Jan 29, 2019 51.64 51.94 51.19 51.24 16,613,063 -0.52(-1.00%)
Jan 28, 2019 51.22 51.93 51.15 51.76 15,646,005 -0.14(-0.27%)
Jan 25, 2019 51.34 52.24 51.26 51.90 19,525,586 +1.06(+2.09%)
Jan 24, 2019 50.05 51.00 50.05 50.83 18,453,388 +0.47(+0.93%)
Jan 23, 2019 50.48 50.65 49.57 50.36 20,747,196 +0.23(+0.45%)
Jan 22, 2019 50.80 50.91 49.80 50.14 30,352,526 -1.03(-2.01%)
Jan 18, 2019 50.96 51.22 50.27 51.17 24,607,542 +0.53(+1.04%)
Jan 17, 2019 49.96 50.87 49.71 50.64 28,035,050 +0.23(+0.45%)
Jan 16, 2019 50.22 50.92 49.64 50.41 34,116,208 +0.66(+1.32%)
Jan 15, 2019 48.55 50.11 48.27 49.76 52,664,824 +1.99(+4.16%)
Jan 14, 2019 45.48 48.07 45.15 47.77 42,894,140 +1.82(+3.95%)
Jan 11, 2019 45.77 46.55 45.42 45.95 28,481,398 +0.20(+0.44%)
Jan 10, 2019 45.39 46.17 45.15 45.75 20,858,380 +0.05(+0.11%)
Jan 09, 2019 45.16 45.99 45.08 45.70 23,853,466 +0.75(+1.66%)
Jan 08, 2019 45.42 45.55 44.39 44.96 22,284,174 -0.12(-0.27%)
Jan 07, 2019 44.85 45.56 44.42 45.08 25,453,492 +0.39(+0.87%)
Jan 04, 2019 43.78 44.89 43.50 44.69 29,860,232 +2.08(+4.89%)
Jan 03, 2019 43.29 43.47 42.33 42.61 26,126,622 -0.79(-1.81%)
Jan 02, 2019 41.08 43.56 41.07 43.39 26,660,018 +1.19(+2.82%)
Dec 31, 2018 42.14 42.70 41.66 42.20 23,830,722 +0.19(+0.44%)
Dec 28, 2018 42.10 42.60 41.80 42.01 28,591,686 +0.05(+0.12%)
Dec 27, 2018 41.03 41.97 40.28 41.97 35,247,444 +0.27(+0.64%)
Dec 26, 2018 40.25 41.71 39.25 41.70 39,445,492 +1.77(+4.43%)
Dec 24, 2018 40.04 40.73 39.30 39.93 27,103,924 -0.79(-1.95%)
Dec 21, 2018 42.07 42.61 40.43 40.73 64,547,424 -1.65(-3.88%)
Dec 20, 2018 42.32 43.17 41.92 42.37 48,854,084 -0.45(-1.04%)
Dec 19, 2018 43.69 44.91 42.30 42.82 38,828,384 -0.90(-2.06%)
Dec 18, 2018 44.36 45.13 43.41 43.72 33,661,660 -0.26(-0.59%)
Dec 17, 2018 44.46 45.33 43.70 43.98 32,331,826 -0.62(-1.40%)
Dec 14, 2018 44.36 45.69 44.28 44.60 28,175,334 -0.61(-1.34%)
Dec 13, 2018 45.70 45.75 44.92 45.21 33,177,792 -0.17(-0.38%)
Dec 12, 2018 46.31 46.33 45.27 45.38 30,760,764 -0.19(-0.43%)
Dec 11, 2018 47.15 47.28 45.31 45.57 29,220,302 -0.69(-1.49%)
Dec 10, 2018 46.98 47.27 45.26 46.26 37,860,332 -1.04(-2.19%)
Dec 07, 2018 48.41 49.22 47.13 47.30 29,955,098 -1.39(-2.85%)
Dec 06, 2018 48.12 48.70 47.31 48.69 46,612,420 -1.78(-3.53%)
Dec 04, 2018 52.35 52.40 49.54 50.47 33,437,030 -2.35(-4.45%)
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.