Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.17 50.27 49.98 50.04 32,731 -0.75(-1.47%)
Feb 27, 2019 50.71 50.90 50.52 50.78 34,435 -0.21(-0.41%)
Feb 26, 2019 50.98 51.11 50.88 50.99 31,788 -0.23(-0.45%)
Feb 25, 2019 51.33 51.44 50.97 51.22 31,359 -0.58(-1.12%)
Feb 22, 2019 51.85 51.96 51.63 51.80 29,669 +0.57(+1.11%)
Feb 21, 2019 51.39 51.44 51.23 51.23 32,297 +0.00(+0.00%)
Feb 20, 2019 51.11 51.42 51.11 51.23 20,914 +0.46(+0.91%)
Feb 19, 2019 50.61 50.99 50.55 50.77 26,313 -0.31(-0.61%)
Feb 15, 2019 51.05 51.25 50.89 51.09 27,713 -0.83(-1.60%)
Feb 14, 2019 52.00 52.11 51.84 51.91 47,702 +0.46(+0.89%)
Feb 13, 2019 51.42 51.59 51.20 51.45 49,643 +1.23(+2.46%)
Feb 12, 2019 50.20 50.39 49.94 50.22 42,713 +0.95(+1.92%)
Feb 11, 2019 49.37 49.57 49.05 49.27 31,717 -0.65(-1.31%)
Feb 08, 2019 49.98 50.01 49.68 49.93 33,908 +1.30(+2.67%)
Feb 07, 2019 48.78 48.78 48.27 48.63 18,705 -0.40(-0.81%)
Feb 06, 2019 49.30 49.30 48.77 49.02 34,557 -0.24(-0.49%)
Feb 05, 2019 48.89 49.48 48.89 49.26 37,266 +0.40(+0.81%)
Feb 04, 2019 48.61 48.93 48.41 48.87 27,995 -0.66(-1.34%)
Feb 01, 2019 49.65 49.65 49.41 49.53 20,866 -0.68(-1.36%)
Jan 31, 2019 50.12 50.38 49.99 50.21 34,471 -0.25(-0.49%)
Jan 30, 2019 50.28 50.65 50.09 50.46 38,270 -0.42(-0.83%)
Jan 29, 2019 51.24 51.28 50.87 50.88 30,413 -0.42(-0.83%)
Jan 28, 2019 50.87 51.32 50.81 51.31 50,331 +0.34(+0.67%)
Jan 25, 2019 50.84 51.16 50.78 50.97 24,670 +0.64(+1.28%)
Jan 24, 2019 50.37 50.56 50.23 50.32 65,046 -0.72(-1.41%)
Jan 23, 2019 51.08 51.31 50.75 51.04 71,904 +3.11(+6.49%)
Jan 22, 2019 48.32 48.50 47.76 47.93 51,731 -0.36(-0.74%)
Jan 18, 2019 48.23 48.53 48.21 48.29 38,799 +0.46(+0.96%)
Jan 17, 2019 47.63 48.14 47.63 47.83 23,701 -0.61(-1.25%)
Jan 16, 2019 48.22 48.57 48.22 48.44 31,314 +0.06(+0.13%)
Jan 15, 2019 48.45 48.69 48.20 48.37 52,503 +1.51(+3.22%)
Jan 14, 2019 46.93 47.16 46.86 46.86 35,681 -0.75(-1.57%)
Jan 11, 2019 47.49 47.80 47.35 47.61 33,038 +0.37(+0.78%)
Jan 10, 2019 47.11 47.38 46.92 47.24 31,027 +0.38(+0.80%)
Jan 09, 2019 46.62 47.08 46.57 46.86 41,892 -0.40(-0.84%)
Jan 08, 2019 47.15 47.40 47.04 47.26 37,549 +0.26(+0.55%)
Jan 07, 2019 46.62 47.16 46.54 47.00 74,212 +0.59(+1.27%)
Jan 04, 2019 45.98 46.69 45.97 46.41 37,386 +0.84(+1.84%)
Jan 03, 2019 45.98 45.98 45.57 45.57 31,456 -0.98(-2.11%)
Jan 02, 2019 45.98 46.58 45.98 46.56 48,214 -0.12(-0.26%)
Dec 31, 2018 46.87 46.95 46.57 46.68 30,756 -0.04(-0.08%)
Dec 28, 2018 46.72 47.00 46.63 46.71 24,453 +0.17(+0.38%)
Dec 27, 2018 46.15 46.64 46.00 46.54 31,080 -0.08(-0.18%)
Dec 26, 2018 45.98 46.71 45.61 46.62 41,501 +1.09(+2.40%)
Dec 24, 2018 46.00 46.18 45.53 45.53 31,191 -0.17(-0.38%)
Dec 21, 2018 46.48 46.64 45.69 45.70 70,751 -0.90(-1.93%)
Dec 20, 2018 46.39 46.93 46.39 46.60 32,097 +0.40(+0.86%)
Dec 19, 2018 46.64 47.11 46.21 46.21 60,954 +0.23(+0.50%)
Dec 18, 2018 45.93 46.14 45.65 45.98 47,482 -0.29(-0.62%)
Dec 17, 2018 46.41 46.73 46.17 46.26 37,838 -0.03(-0.06%)
Dec 14, 2018 46.21 46.58 46.21 46.29 46,841 -0.70(-1.49%)
Dec 13, 2018 46.92 47.07 46.81 46.99 37,089 -0.21(-0.45%)
Dec 12, 2018 47.17 47.45 47.06 47.20 63,738 +0.63(+1.36%)
Dec 11, 2018 46.70 46.82 46.42 46.57 65,846 +0.30(+0.66%)
Dec 10, 2018 46.25 46.38 45.73 46.26 63,853 -0.34(-0.73%)
Dec 07, 2018 46.91 47.17 46.49 46.60 111,941 -1.21(-2.52%)
Dec 06, 2018 47.21 47.81 46.37 47.81 112,142 -1.06(-2.17%)
Dec 04, 2018 49.34 49.39 48.76 48.87 67,164 -0.38(-0.77%)
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.