Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.29 57.54 56.73 56.92 105,754 +0.02(+0.03%)
Mar 28, 2019 57.00 57.75 56.32 56.90 135,682 +0.01(+0.02%)
Mar 27, 2019 56.97 57.54 56.06 56.89 87,812 -0.04(-0.07%)
Mar 26, 2019 57.41 57.65 56.79 56.93 95,077 -0.12(-0.21%)
Mar 25, 2019 56.43 57.44 55.92 57.05 148,971 +0.86(+1.52%)
Mar 22, 2019 58.99 58.99 56.17 56.19 125,155 -3.14(-5.30%)
Mar 21, 2019 58.56 60.06 58.31 59.34 79,323 +0.66(+1.12%)
Mar 20, 2019 59.17 59.52 58.03 58.68 78,097 -0.56(-0.94%)
Mar 19, 2019 59.99 59.99 59.08 59.24 52,861 -0.52(-0.87%)
Mar 18, 2019 59.33 60.05 59.13 59.76 109,973 +0.45(+0.75%)
Mar 15, 2019 58.94 60.07 58.75 59.31 209,497 +0.37(+0.62%)
Mar 14, 2019 59.26 59.26 58.56 58.94 100,147 -0.32(-0.54%)
Mar 13, 2019 59.94 60.44 59.13 59.26 96,583 -0.33(-0.55%)
Mar 12, 2019 58.86 59.61 58.76 59.59 148,798 +0.73(+1.23%)
Mar 11, 2019 57.94 58.98 57.84 58.86 75,464 +1.02(+1.77%)
Mar 08, 2019 57.48 57.90 57.22 57.84 48,856 +0.11(+0.19%)
Mar 07, 2019 57.61 57.96 57.06 57.73 100,102 +0.28(+0.48%)
Mar 06, 2019 58.51 58.52 57.16 57.45 79,060 -1.04(-1.79%)
Mar 05, 2019 58.62 59.02 57.91 58.49 50,257 -0.04(-0.07%)
Mar 04, 2019 59.53 59.60 58.52 58.53 80,665 -0.62(-1.04%)
Mar 01, 2019 59.29 59.34 58.61 59.15 115,605 +0.22(+0.37%)
Feb 28, 2019 60.05 60.32 58.88 58.93 104,404 -1.10(-1.84%)
Feb 27, 2019 59.45 60.12 59.22 60.03 109,182 +0.55(+0.92%)
Feb 26, 2019 58.48 59.65 58.48 59.49 140,355 +1.03(+1.77%)
Feb 25, 2019 59.00 59.04 58.18 58.45 84,354 +0.06(+0.10%)
Feb 22, 2019 58.20 59.57 52.00 58.39 122,642 +0.70(+1.21%)
Feb 21, 2019 57.86 58.82 57.00 57.70 143,243 +0.12(+0.21%)
Feb 20, 2019 56.38 59.69 55.85 57.58 356,663 +1.62(+2.90%)
Feb 19, 2019 54.51 56.31 54.09 55.96 304,934 +1.43(+2.63%)
Feb 15, 2019 54.20 55.30 54.10 54.52 68,257 +0.60(+1.11%)
Feb 14, 2019 54.16 54.56 53.67 53.93 68,492 -0.30(-0.55%)
Feb 13, 2019 52.75 54.52 52.75 54.22 81,050 -0.09(-0.16%)
Feb 12, 2019 53.26 54.43 53.12 54.31 47,194 +1.26(+2.38%)
Feb 11, 2019 52.92 53.10 51.73 53.05 49,156 +0.14(+0.26%)
Feb 08, 2019 53.58 53.72 52.53 52.91 33,575 -0.69(-1.28%)
Feb 07, 2019 53.74 54.07 52.15 53.60 52,923 -0.42(-0.77%)
Feb 06, 2019 54.09 54.34 53.84 54.02 56,543 -0.07(-0.13%)
Feb 05, 2019 54.40 54.69 53.93 54.09 50,570 -0.17(-0.31%)
Feb 04, 2019 53.43 54.40 53.21 54.25 42,032 +0.73(+1.36%)
Feb 01, 2019 53.63 54.17 53.17 53.53 44,734 -0.09(-0.17%)
Jan 31, 2019 52.94 53.70 52.94 53.62 52,494 +0.53(+0.99%)
Jan 30, 2019 52.56 53.30 51.70 53.09 54,872 +0.95(+1.81%)
Jan 29, 2019 51.82 52.70 51.62 52.15 90,040 +0.38(+0.73%)
Jan 28, 2019 52.06 52.48 50.81 51.77 101,980 -0.62(-1.18%)
Jan 25, 2019 52.34 53.19 52.02 52.38 38,501 +0.41(+0.78%)
Jan 24, 2019 51.84 52.63 51.49 51.98 70,632 +0.15(+0.29%)
Jan 23, 2019 52.41 52.46 51.25 51.83 58,191 -0.54(-1.03%)
Jan 22, 2019 52.26 52.46 51.93 52.36 76,708 -0.26(-0.49%)
Jan 18, 2019 52.92 54.10 52.44 52.62 90,775 -0.11(-0.21%)
Jan 17, 2019 51.51 52.94 51.17 52.73 176,272 +1.06(+2.06%)
Jan 16, 2019 51.51 52.20 51.06 51.67 62,880 +0.17(+0.33%)
Jan 15, 2019 51.44 51.63 50.92 51.50 32,752 +0.07(+0.14%)
Jan 14, 2019 51.09 51.67 50.83 51.43 42,555 +0.01(+0.02%)
Jan 11, 2019 51.37 51.73 51.04 51.42 69,463 -0.10(-0.19%)
Jan 10, 2019 50.74 51.64 50.63 51.52 85,361 +0.57(+1.11%)
Jan 09, 2019 50.93 51.27 50.48 50.95 60,974 +0.15(+0.29%)
Jan 08, 2019 51.18 51.28 50.15 50.80 71,729 +0.07(+0.14%)
Jan 07, 2019 50.85 51.03 49.97 50.73 82,248 -0.02(-0.04%)
Jan 04, 2019 49.49 51.00 49.49 50.75 96,003 +1.82(+3.72%)
Jan 03, 2019 50.18 50.18 48.76 48.93 91,066 -1.30(-2.59%)
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.