Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 52.12 | 52.12 | 52.12 | 24 | +0.00(+0.00%) | |
Feb 25, 2019 | 52.12 | 52.12 | 52.12 | 0 | +0.00(+0.00%) | |
Feb 21, 2019 | 52.12 | 52.12 | 52.12 | 0 | +0.27(+0.51%) | |
Feb 19, 2019 | 51.85 | 51.85 | 51.85 | 0 | +0.00(+0.00%) | |
Feb 08, 2019 | 51.85 | 51.85 | 51.85 | 0 | +0.00(+0.00%) | |
Feb 06, 2019 | 51.85 | 51.85 | 51.85 | 0 | -1.12(-2.11%) | |
Feb 05, 2019 | 53.26 | 53.26 | 52.97 | 52.97 | 1,448 | +1.97(+3.86%) |
Feb 01, 2019 | 51.00 | 51.00 | 51.00 | 0 | -0.25(-0.49%) | |
Jan 30, 2019 | 51.25 | 51.25 | 51.25 | 0 | +0.00(+0.00%) | |
Jan 23, 2019 | 51.25 | 51.25 | 51.25 | 0 | -0.31(-0.61%) | |
Jan 17, 2019 | 51.56 | 51.56 | 51.56 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 51.56 | 51.56 | 51.56 | 0 | +0.00(+0.00%) | |
Jan 09, 2019 | 51.56 | 51.56 | 51.56 | 51.56 | 34,190 | +5.29(+11.44%) |
Jan 07, 2019 | 46.27 | 46.27 | 46.27 | 0 | +0.00(+0.00%) | |
Jan 02, 2019 | 46.27 | 46.27 | 46.27 | 0 | +0.00(+0.00%) | |
Dec 31, 2018 | 46.27 | 46.27 | 46.27 | 2 | +0.00(+0.00%) | |
Dec 26, 2018 | 46.27 | 46.27 | 46.27 | 0 | -2.26(-4.66%) | |
Dec 24, 2018 | 48.53 | 48.53 | 48.53 | 13 | +0.00(+0.00%) | |
Dec 21, 2018 | 48.55 | 48.55 | 48.53 | 48.53 | 49,900 | -1.33(-2.66%) |
Dec 19, 2018 | 49.86 | 49.86 | 49.86 | 0 | -0.49(-0.98%) | |
Dec 12, 2018 | 50.35 | 50.35 | 50.35 | 0 | -2.84(-5.33%) | |
Nov 30, 2018 | 53.19 | 53.19 | 53.19 | 0 | +0.00(+0.00%) | |
Nov 29, 2018 | 53.19 | 53.19 | 53.19 | 53.19 | 34,189 | +2.06(+4.03%) |
Nov 23, 2018 | 51.12 | 51.12 | 51.12 | 0 | +0.18(+0.36%) | |
Nov 21, 2018 | 50.94 | 50.94 | 50.94 | 0 | +1.14(+2.29%) | |
Nov 20, 2018 | 49.83 | 49.83 | 49.80 | 49.80 | 5,705 | -0.47(-0.93%) |
Nov 19, 2018 | 50.27 | 50.27 | 50.27 | 608 | +0.05(+0.11%) | |
Nov 16, 2018 | 50.21 | 50.21 | 50.21 | 50 | +0.00(+0.00%) | |
Nov 15, 2018 | 50.21 | 50.21 | 50.21 | 50.21 | 737 | -1.07(-2.09%) |
Nov 13, 2018 | 51.28 | 51.28 | 51.28 | 0 | +0.00(+0.00%) | |
Nov 12, 2018 | 50.26 | 50.26 | 51.28 | 5 | +1.02(+2.04%) | |
Nov 08, 2018 | 50.26 | 50.26 | 50.26 | 0 | +0.00(+0.00%) | |
Nov 07, 2018 | 50.26 | 50.26 | 50.26 | 50.26 | 1,280 | +3.64(+7.81%) |
Nov 02, 2018 | 46.62 | 46.62 | 46.62 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 46.62 | 46.62 | 46.62 | 0 | -1.33(-2.77%) | |
Oct 24, 2018 | 47.95 | 47.95 | 47.95 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 47.95 | 47.95 | 47.95 | 2 | +0.00(+0.00%) | |
Oct 22, 2018 | 47.95 | 47.95 | 47.95 | 0 | +1.00(+2.12%) | |
Oct 18, 2018 | 46.95 | 46.95 | 46.95 | 0 | -1.03(-2.14%) | |
Oct 12, 2018 | 47.98 | 47.98 | 47.98 | 0 | +0.72(+1.52%) | |
Oct 11, 2018 | 47.26 | 47.26 | 47.26 | 47.26 | 1,703 | -0.74(-1.54%) |
Oct 08, 2018 | 48.00 | 48.00 | 48.00 | 0 | -0.82(-1.68%) | |
Oct 05, 2018 | 49.59 | 49.69 | 48.82 | 48.82 | 2,100 | -1.00(-2.01%) |
Oct 04, 2018 | 49.82 | 49.82 | 49.82 | 49.82 | 162 | -0.15(-0.30%) |
Oct 03, 2018 | 50.00 | 50.00 | 49.97 | 49.97 | 1,402 | -2.23(-4.27%) |
Sep 26, 2018 | 52.20 | 52.20 | 52.20 | 0 | +0.00(+0.00%) | |
Sep 25, 2018 | 52.20 | 52.20 | 52.20 | 52.20 | 2,000 | +0.00(+0.00%) |
Sep 24, 2018 | 52.20 | 52.20 | 52.20 | 52.20 | 297 | -0.22(-0.43%) |
Sep 21, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.34(+0.65%) | |
Sep 20, 2018 | 52.09 | 52.09 | 52.09 | 0 | -0.20(-0.39%) | |
Sep 17, 2018 | 52.29 | 52.29 | 52.29 | 0 | +1.07(+2.10%) | |
Sep 14, 2018 | 51.22 | 51.22 | 51.22 | 51.22 | 100 | +0.31(+0.61%) |
Sep 13, 2018 | 50.90 | 50.90 | 50.90 | 6 | +0.00(+0.00%) | |
Sep 12, 2018 | 50.90 | 50.90 | 50.90 | 0 | +1.23(+2.48%) | |
Sep 10, 2018 | 49.67 | 49.67 | 49.67 | 0 | -0.34(-0.68%) | |
Sep 07, 2018 | 50.01 | 50.01 | 50.01 | 50.01 | 600 | -0.38(-0.75%) |
Sep 06, 2018 | 50.39 | 50.39 | 50.39 | 4 | +0.00(+0.00%) | |
Sep 05, 2018 | 50.39 | 50.39 | 50.39 | 50.39 | 370 | -2.28(-4.33%) |
Sep 04, 2018 | 52.67 | 52.67 | 52.67 | 6 | +0.00(+0.00%) | |
Aug 31, 2018 | 52.67 | 52.67 | 52.67 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 52.67 | 52.67 | 52.67 | 0 | -0.92(-1.71%) | |
Aug 29, 2018 | 53.59 | 53.59 | 53.59 | 0 | +2.22(+4.31%) | |
Aug 27, 2018 | 51.37 | 51.37 | 51.37 | 0 | -1.13(-2.15%) | |
Aug 24, 2018 | 52.50 | 52.50 | 52.50 | 65 | +0.00(+0.00%) | |
Aug 23, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 351 | -1.50(-2.78%) |
Aug 21, 2018 | 54.00 | 54.00 | 54.00 | 0 | +0.36(+0.67%) | |
Aug 20, 2018 | 53.69 | 53.69 | 53.64 | 53.64 | 400 | +0.01(+0.02%) |
Aug 16, 2018 | 53.63 | 53.63 | 53.63 | 0 | -1.58(-2.86%) | |
Aug 14, 2018 | 55.21 | 55.21 | 55.21 | 0 | +0.00(+0.00%) | |
Aug 10, 2018 | 55.21 | 55.21 | 55.21 | 0 | -0.65(-1.16%) | |
Aug 09, 2018 | 56.12 | 56.12 | 55.86 | 55.86 | 1,380 | +0.43(+0.77%) |
Aug 08, 2018 | 55.43 | 55.43 | 55.43 | 0 | -0.33(-0.59%) | |
Aug 06, 2018 | 55.77 | 55.77 | 55.77 | 0 | +0.00(+0.00%) | |
Aug 03, 2018 | 55.77 | 55.77 | 55.77 | 10 | +0.00(+0.00%) | |
Jul 31, 2018 | 55.77 | 55.77 | 55.77 | 0 | -0.59(-1.06%) | |
Jul 30, 2018 | 56.36 | 56.36 | 56.36 | 56.36 | 300 | +0.00(+0.00%) |
Jul 27, 2018 | 0 | +0.00(+0.00%) | ||||
Jul 23, 2018 | 55.27 | 55.27 | 55.27 | 160 | -0.64(-1.14%) | |
Jul 18, 2018 | 55.91 | 55.91 | 55.91 | 0 | +0.25(+0.45%) | |
Jul 11, 2018 | 55.66 | 55.66 | 55.66 | 0 | -0.33(-0.59%) | |
Jul 10, 2018 | 55.99 | 55.99 | 55.99 | 55.99 | 100 | -0.31(-0.55%) |
Jul 09, 2018 | 56.30 | 56.30 | 56.30 | 56.30 | 100 | +0.34(+0.61%) |
Jul 06, 2018 | 55.96 | 55.96 | 55.96 | 55.96 | 250 | +1.95(+3.61%) |
Jun 28, 2018 | 54.01 | 54.01 | 54.01 | 0 | +0.31(+0.58%) | |
Jun 26, 2018 | 53.70 | 53.70 | 53.70 | 1,053 | +0.20(+0.37%) | |
Jun 21, 2018 | 53.50 | 53.50 | 53.50 | 12 | +0.00(+0.00%) | |
Jun 20, 2018 | 53.50 | 53.50 | 53.50 | 53.50 | 150 | +2.14(+4.17%) |
Jun 13, 2018 | 51.36 | 51.36 | 51.36 | 50 | -0.24(-0.47%) | |
Jun 12, 2018 | 51.60 | 51.60 | 51.60 | 51.60 | 250 | -0.98(-1.86%) |
Jun 07, 2018 | 52.58 | 52.58 | 52.58 | 0 | -0.54(-1.02%) | |
Jun 06, 2018 | 53.08 | 53.12 | 53.08 | 53.12 | 3,864 | +0.61(+1.16%) |
May 31, 2018 | 52.51 | 52.51 | 52.51 | 13 | -0.12(-0.23%) | |
May 30, 2018 | 52.63 | 52.63 | 52.63 | 52.63 | 20,962 | -0.67(-1.26%) |
May 22, 2018 | 53.30 | 53.30 | 53.30 | 0 | +0.12(+0.23%) | |
May 10, 2018 | 53.18 | 53.18 | 53.18 | 0 | -1.56(-2.86%) | |
May 02, 2018 | 54.74 | 54.74 | 54.74 | 25 | +1.06(+1.98%) | |
Apr 30, 2018 | 53.68 | 53.68 | 53.68 | 0 | -1.24(-2.26%) | |
Apr 26, 2018 | 54.92 | 54.92 | 54.92 | 0 | -1.11(-1.98%) | |
Apr 23, 2018 | 56.03 | 56.03 | 56.03 | 0 | -0.37(-0.66%) | |
Apr 12, 2018 | 56.40 | 56.40 | 56.40 | 0 | -0.25(-0.44%) | |
Apr 11, 2018 | 56.95 | 56.95 | 56.65 | 56.65 | 1,600 | +1.83(+3.34%) |
Mar 28, 2018 | 54.82 | 54.82 | 54.82 | 0 | -2.03(-3.57%) | |
Mar 23, 2018 | 56.85 | 56.85 | 56.85 | 0 | -1.35(-2.32%) | |
Mar 19, 2018 | 58.20 | 58.20 | 58.20 | 0 | -0.74(-1.26%) | |
Mar 05, 2018 | 58.95 | 58.95 | 58.95 | 0 | +0.16(+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.
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.