Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.95 55.15 54.51 54.63 411,371 +0.20(+0.36%)
Mar 28, 2019 53.80 54.85 53.80 54.44 672,277 +0.78(+1.46%)
Mar 27, 2019 53.60 54.14 53.22 53.65 545,812 +0.09(+0.18%)
Mar 26, 2019 53.39 54.14 53.22 53.56 391,128 +0.75(+1.43%)
Mar 25, 2019 52.68 53.22 52.22 52.81 469,451 -0.03(-0.05%)
Mar 22, 2019 54.82 54.92 52.81 52.84 305,953 -2.43(-4.40%)
Mar 21, 2019 54.36 55.64 54.36 55.27 694,188 +0.67(+1.22%)
Mar 20, 2019 55.41 55.60 54.29 54.60 705,681 -0.98(-1.76%)
Mar 19, 2019 55.75 56.05 55.34 55.58 468,373 +0.19(+0.34%)
Mar 18, 2019 54.38 55.43 54.37 55.39 727,161 +1.13(+2.08%)
Mar 15, 2019 53.91 54.79 53.91 54.26 634,201 +0.50(+0.93%)
Mar 14, 2019 54.17 54.24 53.62 53.76 977,816 -0.67(-1.23%)
Mar 13, 2019 54.62 54.69 53.31 54.43 964,918 +0.14(+0.26%)
Mar 12, 2019 54.61 54.67 54.22 54.29 314,647 -0.18(-0.33%)
Mar 11, 2019 53.62 54.69 53.62 54.46 420,371 +0.94(+1.76%)
Mar 08, 2019 52.74 53.66 52.51 53.52 524,007 +0.10(+0.19%)
Mar 07, 2019 53.70 53.70 52.91 53.42 748,955 -0.42(-0.79%)
Mar 06, 2019 54.57 54.72 53.79 53.84 368,709 -0.72(-1.33%)
Mar 05, 2019 54.86 55.16 54.56 54.57 343,314 -0.26(-0.48%)
Mar 04, 2019 55.28 55.52 54.30 54.83 766,209 -0.22(-0.39%)
Mar 01, 2019 54.84 55.31 54.39 55.05 855,102 +0.78(+1.44%)
Feb 28, 2019 55.07 55.07 54.11 54.27 571,364 -0.49(-0.89%)
Feb 27, 2019 54.98 55.21 54.62 54.76 471,122 -0.29(-0.53%)
Feb 26, 2019 54.72 55.29 54.72 55.05 907,326 +0.00(+0.00%)
Feb 25, 2019 55.45 56.37 55.02 55.05 924,271 -0.05(-0.09%)
Feb 22, 2019 53.27 56.82 53.18 55.09 1,313,200 +2.14(+4.05%)
Feb 21, 2019 53.03 53.28 52.39 52.95 995,394 -0.26(-0.49%)
Feb 20, 2019 52.67 53.34 52.23 53.22 563,392 +0.59(+1.12%)
Feb 19, 2019 52.16 53.22 52.11 52.62 494,580 +0.12(+0.23%)
Feb 15, 2019 51.84 52.54 51.67 52.50 586,246 +1.01(+1.95%)
Feb 14, 2019 51.15 51.87 51.15 51.50 556,911 -0.08(-0.15%)
Feb 13, 2019 51.36 51.82 51.17 51.57 292,018 +0.54(+1.07%)
Feb 12, 2019 50.57 51.28 50.57 51.03 491,500 +0.90(+1.80%)
Feb 11, 2019 50.01 50.23 49.67 50.12 383,632 +0.18(+0.36%)
Feb 08, 2019 49.32 50.04 49.01 49.95 385,509 +0.34(+0.68%)
Feb 07, 2019 50.35 50.52 49.32 49.61 475,090 -1.14(-2.24%)
Feb 06, 2019 49.92 50.76 49.92 50.74 406,399 +0.67(+1.33%)
Feb 05, 2019 49.85 50.11 49.66 50.08 387,621 +0.21(+0.41%)
Feb 04, 2019 49.59 49.88 48.92 49.87 288,847 +0.23(+0.47%)
Feb 01, 2019 49.51 49.86 48.97 49.64 373,588 +0.25(+0.51%)
Jan 31, 2019 48.92 49.56 48.64 49.38 441,857 +0.37(+0.75%)
Jan 30, 2019 48.89 49.43 48.02 49.02 346,146 +0.64(+1.32%)
Jan 29, 2019 48.61 48.91 47.83 48.38 518,086 +0.28(+0.59%)
Jan 28, 2019 47.91 48.29 47.64 48.09 358,081 -0.55(-1.14%)
Jan 25, 2019 48.46 48.99 48.23 48.65 228,410 +0.86(+1.81%)
Jan 24, 2019 47.63 48.21 47.33 47.78 696,279 +0.13(+0.28%)
Jan 23, 2019 48.71 49.02 47.44 47.65 487,813 -0.85(-1.76%)
Jan 22, 2019 49.44 49.50 48.18 48.51 479,887 -1.48(-2.97%)
Jan 18, 2019 49.61 50.36 49.42 49.99 402,858 +0.87(+1.78%)
Jan 17, 2019 47.77 49.48 47.77 49.12 638,793 +1.04(+2.17%)
Jan 16, 2019 47.62 48.44 47.62 48.08 491,549 +0.44(+0.93%)
Jan 15, 2019 47.49 47.88 47.36 47.63 366,094 +0.17(+0.36%)
Jan 14, 2019 47.47 47.70 46.98 47.47 396,020 -0.21(-0.43%)
Jan 11, 2019 47.57 48.02 47.14 47.67 362,944 -0.15(-0.31%)
Jan 10, 2019 46.96 47.87 46.84 47.82 405,432 +0.39(+0.81%)
Jan 09, 2019 47.22 48.09 47.12 47.44 412,156 +0.46(+0.98%)
Jan 08, 2019 46.53 47.06 45.92 46.98 446,701 +0.93(+2.02%)
Jan 07, 2019 45.91 46.70 45.45 46.05 847,352 +0.15(+0.33%)
Jan 04, 2019 45.07 46.01 44.66 45.90 785,386 +1.67(+3.78%)
Jan 03, 2019 45.58 45.67 43.99 44.22 629,974 -1.60(-3.49%)
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.