Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 60.20 60.30 59.74 60.21 570,198 +0.56(+0.94%)
Mar 28, 2019 59.54 59.80 58.96 59.64 289,898 +0.26(+0.44%)
Mar 27, 2019 59.03 59.53 58.59 59.38 514,794 +0.61(+1.03%)
Mar 26, 2019 58.73 59.54 58.37 58.78 769,611 -0.36(-0.61%)
Mar 25, 2019 58.56 59.65 58.55 59.14 680,437 +0.80(+1.37%)
Mar 22, 2019 59.19 59.61 58.07 58.35 1,164,655 -1.06(-1.79%)
Mar 21, 2019 58.43 59.51 58.43 59.41 717,263 +0.58(+0.99%)
Mar 20, 2019 58.43 59.32 58.12 58.83 542,067 +0.18(+0.31%)
Mar 19, 2019 58.87 59.25 58.48 58.65 557,346 +0.06(+0.10%)
Mar 18, 2019 57.81 58.64 57.53 58.59 457,495 +0.95(+1.65%)
Mar 15, 2019 57.23 57.95 57.23 57.64 869,968 +0.52(+0.91%)
Mar 14, 2019 57.50 57.95 56.66 57.12 523,758 -0.68(-1.17%)
Mar 13, 2019 57.07 58.24 57.07 57.79 572,288 +0.12(+0.21%)
Mar 12, 2019 57.84 58.02 57.40 57.67 325,700 -0.07(-0.12%)
Mar 11, 2019 57.06 57.79 56.93 57.74 544,438 +0.63(+1.11%)
Mar 08, 2019 56.74 57.38 56.30 57.11 901,851 -0.29(-0.51%)
Mar 07, 2019 57.84 58.00 56.96 57.40 531,180 -0.72(-1.24%)
Mar 06, 2019 58.98 59.28 58.03 58.12 761,181 -0.99(-1.67%)
Mar 05, 2019 59.38 59.70 59.01 59.11 569,004 -0.34(-0.57%)
Mar 04, 2019 59.43 59.99 59.08 59.45 921,395 +0.19(+0.32%)
Mar 01, 2019 58.90 59.45 58.88 59.25 593,301 +0.75(+1.29%)
Feb 28, 2019 58.54 58.86 58.18 58.50 768,703 -0.03(-0.06%)
Feb 27, 2019 58.17 58.65 57.91 58.54 663,815 +0.37(+0.64%)
Feb 26, 2019 58.66 58.98 58.16 58.16 636,003 -0.86(-1.45%)
Feb 25, 2019 58.29 59.34 58.21 59.02 888,651 +1.06(+1.84%)
Feb 22, 2019 57.51 58.10 57.51 57.96 387,332 +0.47(+0.81%)
Feb 21, 2019 57.07 58.14 56.53 57.49 698,603 +0.55(+0.97%)
Feb 20, 2019 56.20 57.09 56.06 56.93 530,246 +0.61(+1.09%)
Feb 19, 2019 55.83 56.70 55.78 56.32 728,325 +0.26(+0.46%)
Feb 15, 2019 55.53 56.57 55.34 56.06 625,762 +0.50(+0.90%)
Feb 14, 2019 55.52 56.03 55.24 55.56 779,616 -0.29(-0.53%)
Feb 13, 2019 55.79 56.28 55.57 55.85 555,249 +0.16(+0.29%)
Feb 12, 2019 55.00 56.03 54.95 55.69 567,343 +1.13(+2.07%)
Feb 11, 2019 54.39 54.71 53.94 54.56 473,998 +0.29(+0.53%)
Feb 08, 2019 54.23 54.73 53.66 54.27 795,108 -0.48(-0.88%)
Feb 07, 2019 55.43 55.69 54.25 54.76 1,013,524 -0.73(-1.31%)
Feb 06, 2019 54.94 56.50 54.63 55.48 1,023,636 +0.65(+1.18%)
Feb 05, 2019 56.79 57.40 54.45 54.83 1,987,597 -1.93(-3.39%)
Feb 04, 2019 56.20 56.83 55.92 56.76 1,424,057 +0.65(+1.15%)
Feb 01, 2019 55.36 56.18 55.18 56.11 1,044,744 +0.66(+1.20%)
Jan 31, 2019 54.82 55.54 54.36 55.45 881,101 +0.39(+0.71%)
Jan 30, 2019 54.95 55.62 54.44 55.06 539,911 +0.57(+1.05%)
Jan 29, 2019 53.91 54.82 53.36 54.49 442,368 +0.92(+1.73%)
Jan 28, 2019 53.27 54.14 52.92 53.56 591,109 -0.96(-1.76%)
Jan 25, 2019 53.96 55.22 53.64 54.52 753,424 +1.24(+2.33%)
Jan 24, 2019 53.08 53.62 53.08 53.28 465,145 +0.21(+0.39%)
Jan 23, 2019 52.98 53.63 52.04 53.07 914,808 -1.21(-2.23%)
Jan 22, 2019 55.29 55.48 54.00 54.28 737,903 -1.61(-2.87%)
Jan 18, 2019 54.90 56.35 54.72 55.89 835,401 +1.65(+3.04%)
Jan 17, 2019 53.44 54.80 53.44 54.24 684,104 +0.53(+0.98%)
Jan 16, 2019 53.70 54.05 53.26 53.71 582,960 +0.28(+0.52%)
Jan 15, 2019 53.24 53.56 52.92 53.43 505,871 +0.05(+0.10%)
Jan 14, 2019 52.92 53.71 52.92 53.38 456,876 -0.12(-0.23%)
Jan 11, 2019 53.18 53.77 52.54 53.50 634,859 +0.00(+0.00%)
Jan 10, 2019 52.73 53.56 52.68 53.50 407,020 +0.65(+1.23%)
Jan 09, 2019 52.68 53.08 52.26 52.86 744,155 +0.88(+1.70%)
Jan 08, 2019 51.91 52.30 51.22 51.97 1,009,647 +0.60(+1.18%)
Jan 07, 2019 50.79 52.23 50.18 51.37 1,555,425 +1.67(+3.35%)
Jan 04, 2019 47.68 49.87 47.66 49.70 1,167,015 +2.76(+5.89%)
Jan 03, 2019 47.77 47.98 46.66 46.94 871,385 -1.03(-2.14%)
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.