Historical Prices

Date Open High Low Close Volume Change (%)
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 64.44 231,686 +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%)
Jan 02, 2019 52.41 53.71 52.04 52.49 189,692 -0.64(-1.21%)
Dec 31, 2018 52.88 53.31 52.41 53.14 134,003 +0.44(+0.83%)
Dec 28, 2018 53.72 53.86 51.76 52.70 293,391 -0.56(-1.06%)
Dec 27, 2018 51.22 53.30 51.22 53.27 302,077 +1.16(+2.22%)
Dec 26, 2018 50.40 52.17 50.04 52.11 144,479 +1.83(+3.64%)
Dec 24, 2018 51.32 51.32 50.14 50.28 125,912 -1.04(-2.02%)
Dec 21, 2018 52.33 53.17 50.72 51.32 751,732 -0.83(-1.59%)
Dec 20, 2018 52.81 53.59 51.27 52.15 413,147 -1.31(-2.44%)
Dec 19, 2018 55.61 56.32 52.75 53.45 191,051 -2.16(-3.88%)
Dec 18, 2018 55.06 55.86 54.86 55.61 218,175 +0.65(+1.19%)
Dec 17, 2018 55.31 56.56 54.57 54.96 196,670 -0.80(-1.44%)
Dec 14, 2018 55.31 56.91 55.31 55.76 248,082 +0.03(+0.05%)
Dec 13, 2018 55.69 56.24 54.79 55.73 203,508 +0.45(+0.82%)
Dec 12, 2018 55.33 56.25 54.32 55.27 285,459 +0.58(+1.07%)
Dec 11, 2018 56.01 56.32 54.05 54.69 151,576 -0.31(-0.56%)
Dec 10, 2018 54.60 55.90 54.09 55.00 284,019 +0.48(+0.89%)
Dec 07, 2018 55.64 56.34 53.80 54.51 516,594 -0.89(-1.61%)
Dec 06, 2018 54.54 55.44 52.95 55.40 432,152 -0.10(-0.18%)
Dec 04, 2018 59.98 59.98 55.32 55.50 284,491 -4.52(-7.53%)
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.