Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.32 56.46 55.12 56.24 208,200 +1.31(+2.38%)
Mar 28, 2019 54.79 55.34 54.30 54.93 138,815 +0.22(+0.40%)
Mar 27, 2019 55.06 55.49 54.01 54.71 119,494 -0.43(-0.78%)
Mar 26, 2019 55.09 55.54 54.58 55.14 176,448 +0.57(+1.04%)
Mar 25, 2019 54.50 55.16 54.01 54.57 109,824 +0.02(+0.04%)
Mar 22, 2019 57.33 57.41 54.50 54.55 207,200 -3.21(-5.56%)
Mar 21, 2019 56.30 57.90 56.30 57.76 238,823 +1.27(+2.25%)
Mar 20, 2019 56.64 57.47 55.85 56.49 261,099 -0.37(-0.65%)
Mar 19, 2019 57.78 57.78 56.65 56.86 359,831 -0.46(-0.80%)
Mar 18, 2019 55.60 57.58 55.51 57.32 441,691 +1.82(+3.28%)
Mar 15, 2019 55.88 56.64 55.03 55.50 1,882,900 -0.26(-0.47%)
Mar 14, 2019 55.08 56.51 54.97 55.76 276,111 +0.69(+1.25%)
Mar 13, 2019 55.54 55.98 55.07 55.07 190,941 -0.33(-0.60%)
Mar 12, 2019 56.38 56.38 55.06 55.40 289,786 -0.98(-1.74%)
Mar 11, 2019 55.88 56.45 54.69 56.38 276,116 +0.81(+1.46%)
Mar 08, 2019 56.03 56.24 54.72 55.57 344,100 -0.90(-1.59%)
Mar 07, 2019 56.43 57.07 55.62 56.47 462,834 +0.04(+0.07%)
Mar 06, 2019 58.65 58.75 56.25 56.43 297,125 -2.26(-3.85%)
Mar 05, 2019 59.40 59.93 58.35 58.69 310,144 -0.84(-1.41%)
Mar 04, 2019 61.45 61.64 59.47 59.53 225,868 -1.85(-3.01%)
Mar 01, 2019 62.15 62.70 61.05 61.38 206,300 -0.32(-0.52%)
Feb 28, 2019 61.85 62.27 61.42 61.70 178,195 -0.41(-0.66%)
Feb 27, 2019 61.31 62.55 61.29 62.11 217,757 +0.65(+1.06%)
Feb 26, 2019 62.50 62.57 61.29 61.46 285,298 -1.27(-2.02%)
Feb 25, 2019 62.72 63.78 62.69 62.73 330,006 +0.02(+0.03%)
Feb 22, 2019 62.08 62.78 61.99 62.71 306,000 +0.82(+1.32%)
Feb 21, 2019 60.99 61.93 60.98 61.89 199,049 +0.69(+1.13%)
Feb 20, 2019 60.50 61.60 60.50 61.20 318,284 +0.44(+0.72%)
Feb 19, 2019 59.96 60.91 59.96 60.76 255,511 +0.41(+0.68%)
Feb 15, 2019 58.35 60.53 58.11 60.35 390,700 +3.00(+5.23%)
Feb 14, 2019 56.16 57.44 55.93 57.35 284,212 +1.00(+1.77%)
Feb 13, 2019 55.47 56.61 55.38 56.35 250,984 +1.16(+2.10%)
Feb 12, 2019 56.11 56.72 54.83 55.19 408,508 -0.99(-1.76%)
Feb 11, 2019 58.03 58.48 56.16 56.18 318,073 -1.77(-3.05%)
Feb 08, 2019 58.78 60.12 57.44 57.95 421,500 -1.42(-2.39%)
Feb 07, 2019 63.33 64.19 54.37 59.37 1,085,605 -5.53(-8.52%)
Feb 06, 2019 65.17 65.44 64.57 64.90 462,498 -0.35(-0.54%)
Feb 05, 2019 65.20 65.77 64.38 65.25 218,676 +0.08(+0.12%)
Feb 04, 2019 64.02 65.22 64.00 65.17 229,088 +1.20(+1.88%)
Feb 01, 2019 64.44 64.61 63.80 63.97 140,100 -0.30(-0.47%)
Jan 31, 2019 64.26 64.57 63.33 64.27 223,152 +0.01(+0.02%)
Jan 30, 2019 64.47 64.58 63.24 64.26 195,517 +0.26(+0.41%)
Jan 29, 2019 63.97 64.52 63.57 64.00 118,774 +0.16(+0.25%)
Jan 28, 2019 63.35 63.96 62.99 63.84 104,862 -0.14(-0.22%)
Jan 25, 2019 63.91 64.74 63.66 63.98 217,800 +0.83(+1.31%)
Jan 24, 2019 62.56 63.96 62.46 63.15 210,663 +0.55(+0.88%)
Jan 23, 2019 62.37 63.10 61.80 62.60 190,502 +0.56(+0.90%)
Jan 22, 2019 61.75 62.51 61.71 62.04 326,683 -0.31(-0.50%)
Jan 18, 2019 61.60 62.41 61.48 62.35 214,600 +1.37(+2.25%)
Jan 17, 2019 59.77 61.25 59.77 60.98 403,137 +0.89(+1.48%)
Jan 16, 2019 58.75 60.61 58.58 60.09 307,619 +1.34(+2.28%)
Jan 15, 2019 58.98 59.12 58.25 58.75 223,054 +0.16(+0.27%)
Jan 14, 2019 58.74 59.27 58.51 58.59 222,966 -0.69(-1.16%)
Jan 11, 2019 58.20 59.31 57.74 59.28 192,000 +0.57(+0.97%)
Jan 10, 2019 57.77 58.83 57.42 58.71 100,200 +0.49(+0.84%)
Jan 09, 2019 57.64 58.47 57.16 58.22 116,543 +0.95(+1.66%)
Jan 08, 2019 56.90 57.34 56.33 57.27 211,693 +0.99(+1.76%)
Jan 07, 2019 54.69 56.73 54.45 56.28 183,929 +1.40(+2.55%)
Jan 04, 2019 54.16 55.60 53.60 54.88 158,000 +1.64(+3.08%)
Jan 03, 2019 53.49 54.28 52.42 53.24 264,717 +0.15(+0.28%)
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.