Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.82 55.95 54.62 55.73 210,104 +1.30(+2.38%)
Mar 28, 2019 54.29 54.84 53.81 54.43 140,084 +0.22(+0.40%)
Mar 27, 2019 54.56 54.99 53.52 54.21 120,586 -0.43(-0.78%)
Mar 26, 2019 54.59 55.04 54.09 54.64 178,061 +0.56(+1.04%)
Mar 25, 2019 54.01 54.66 53.52 54.08 110,828 +0.02(+0.04%)
Mar 22, 2019 56.81 56.89 54.01 54.06 209,095 -3.18(-5.56%)
Mar 21, 2019 55.79 57.38 55.79 57.24 241,007 +1.26(+2.25%)
Mar 20, 2019 56.13 56.95 55.34 55.98 263,487 -0.37(-0.65%)
Mar 19, 2019 57.26 57.26 56.13 56.34 363,122 -0.46(-0.80%)
Mar 18, 2019 55.10 57.06 55.01 56.80 445,731 +1.80(+3.28%)
Mar 15, 2019 55.37 56.13 54.53 55.00 1,900,122 -0.26(-0.47%)
Mar 14, 2019 54.58 56.00 54.47 55.25 278,636 +0.68(+1.25%)
Mar 13, 2019 55.04 55.47 54.57 54.57 192,687 -0.33(-0.60%)
Mar 12, 2019 55.87 55.87 54.57 54.90 292,436 -0.97(-1.74%)
Mar 11, 2019 55.37 55.94 54.19 55.87 278,641 +0.80(+1.46%)
Mar 08, 2019 55.52 55.73 54.22 55.07 347,247 -0.89(-1.59%)
Mar 07, 2019 55.92 56.55 55.12 55.96 467,067 +0.04(+0.07%)
Mar 06, 2019 58.12 58.22 55.74 55.92 299,842 -2.24(-3.85%)
Mar 05, 2019 58.86 59.39 57.82 58.16 312,980 -0.83(-1.41%)
Mar 04, 2019 60.89 61.08 58.93 58.99 227,933 -1.83(-3.01%)
Mar 01, 2019 61.59 62.13 60.50 60.82 208,186 -0.32(-0.52%)
Feb 28, 2019 61.29 61.71 60.86 61.14 179,824 -0.27(-0.44%)
Feb 27, 2019 60.62 61.85 60.60 61.41 220,227 +0.64(+1.06%)
Feb 26, 2019 61.80 61.86 60.60 60.77 288,534 -1.26(-2.02%)
Feb 25, 2019 62.02 63.07 61.99 62.03 333,749 +0.02(+0.03%)
Feb 22, 2019 61.38 62.08 61.29 62.01 309,471 +0.81(+1.32%)
Feb 21, 2019 60.31 61.24 60.30 61.20 201,307 +0.68(+1.13%)
Feb 20, 2019 59.82 60.91 59.82 60.51 321,894 +0.44(+0.72%)
Feb 19, 2019 59.29 60.23 59.29 60.08 258,409 +0.41(+0.68%)
Feb 15, 2019 57.70 59.85 57.46 59.67 395,132 +2.97(+5.23%)
Feb 14, 2019 55.53 56.80 55.30 56.71 287,436 +0.99(+1.77%)
Feb 13, 2019 54.85 55.98 54.76 55.72 253,831 +1.15(+2.10%)
Feb 12, 2019 55.48 56.08 54.21 54.57 413,142 -0.98(-1.76%)
Feb 11, 2019 57.38 57.82 55.53 55.55 321,681 -1.75(-3.05%)
Feb 08, 2019 58.12 59.45 56.79 57.30 426,281 -1.40(-2.39%)
Feb 07, 2019 62.62 63.47 53.76 58.70 1,097,921 -5.47(-8.52%)
Feb 06, 2019 64.44 64.71 63.85 64.17 467,745 -0.35(-0.54%)
Feb 05, 2019 64.47 65.03 63.66 64.52 221,156 +0.08(+0.12%)
Feb 04, 2019 63.30 64.49 63.28 64.44 231,687 +1.19(+1.88%)
Feb 01, 2019 63.72 63.89 63.08 63.25 141,689 -0.30(-0.47%)
Jan 31, 2019 63.54 63.84 62.62 63.55 225,683 +0.01(+0.02%)
Jan 30, 2019 63.75 63.86 62.53 63.54 197,735 +0.26(+0.41%)
Jan 29, 2019 63.25 63.80 62.86 63.28 120,121 +0.16(+0.25%)
Jan 28, 2019 62.64 63.24 62.28 63.12 106,051 -0.14(-0.22%)
Jan 25, 2019 63.19 64.01 62.95 63.26 220,270 +0.82(+1.31%)
Jan 24, 2019 61.86 63.24 61.75 62.44 213,052 +0.54(+0.88%)
Jan 23, 2019 61.67 62.39 61.11 61.90 192,663 +0.55(+0.90%)
Jan 22, 2019 61.06 61.81 61.01 61.34 330,389 -0.31(-0.50%)
Jan 18, 2019 60.91 61.71 60.79 61.65 217,034 +1.35(+2.25%)
Jan 17, 2019 59.10 60.56 59.10 60.30 407,710 +0.88(+1.48%)
Jan 16, 2019 58.09 59.93 57.92 59.42 311,108 +1.32(+2.28%)
Jan 15, 2019 58.32 58.46 57.60 58.09 225,584 +0.16(+0.27%)
Jan 14, 2019 58.08 58.61 57.85 57.93 225,495 -0.68(-1.16%)
Jan 11, 2019 57.55 58.64 57.09 58.62 194,178 +0.56(+0.97%)
Jan 10, 2019 57.12 58.17 56.78 58.05 101,336 +0.48(+0.84%)
Jan 09, 2019 56.99 57.81 56.52 57.57 117,865 +0.94(+1.66%)
Jan 08, 2019 56.26 56.70 55.70 56.63 214,094 +0.98(+1.76%)
Jan 07, 2019 54.08 56.09 53.84 55.65 186,015 +1.38(+2.55%)
Jan 04, 2019 53.55 54.98 53.00 54.26 159,792 +1.62(+3.08%)
Jan 03, 2019 52.89 53.67 51.83 52.64 267,720 +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.