Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 58.51 58.61 58.06 58.52 586,661 +0.55(+0.94%)
Mar 28, 2019 57.87 58.13 57.31 57.97 298,269 +0.25(+0.44%)
Mar 27, 2019 57.37 57.86 56.94 57.72 529,658 +0.59(+1.03%)
Mar 26, 2019 57.08 57.87 56.73 57.13 791,832 -0.35(-0.61%)
Mar 25, 2019 56.92 57.97 56.91 57.48 700,083 +0.77(+1.36%)
Mar 22, 2019 57.52 57.94 56.44 56.71 1,198,282 -1.03(-1.79%)
Mar 21, 2019 56.79 57.84 56.79 57.74 737,973 +0.56(+0.99%)
Mar 20, 2019 56.79 57.65 56.49 57.18 557,718 +0.18(+0.31%)
Mar 19, 2019 57.21 57.58 56.84 57.00 573,439 +0.06(+0.10%)
Mar 18, 2019 56.19 56.99 55.91 56.94 470,704 +0.93(+1.65%)
Mar 15, 2019 55.62 56.32 55.62 56.02 895,087 +0.50(+0.91%)
Mar 14, 2019 55.88 56.32 55.07 55.51 538,881 -0.66(-1.17%)
Mar 13, 2019 55.47 56.61 55.47 56.17 588,811 +0.12(+0.21%)
Mar 12, 2019 56.22 56.39 55.79 56.05 335,104 -0.07(-0.12%)
Mar 11, 2019 55.45 56.17 55.34 56.12 560,158 +0.61(+1.11%)
Mar 08, 2019 55.15 55.77 54.72 55.51 927,890 -0.29(-0.51%)
Mar 07, 2019 56.21 56.37 55.36 55.79 546,517 -0.70(-1.24%)
Mar 06, 2019 57.32 57.62 56.40 56.49 783,158 -0.96(-1.67%)
Mar 05, 2019 57.72 58.03 57.35 57.45 585,434 -0.33(-0.57%)
Mar 04, 2019 57.76 58.31 57.42 57.78 947,999 +0.19(+0.32%)
Mar 01, 2019 57.25 57.78 57.23 57.59 610,432 +0.73(+1.29%)
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%)
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.