Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.05 57.56 56.86 57.22 839,100 +0.73(+1.29%)
Mar 28, 2019 55.45 56.69 55.17 56.49 1,641,690 +0.85(+1.53%)
Mar 27, 2019 55.93 56.43 54.58 55.64 1,185,298 -0.18(-0.32%)
Mar 26, 2019 56.96 57.16 54.94 55.82 1,660,885 -0.56(-0.99%)
Mar 25, 2019 56.51 56.99 55.38 56.38 1,685,042 -0.13(-0.23%)
Mar 22, 2019 59.11 59.42 56.51 56.51 1,393,500 -2.93(-4.93%)
Mar 21, 2019 57.91 59.84 57.76 59.44 1,632,568 +1.56(+2.70%)
Mar 20, 2019 58.18 59.17 57.01 57.88 2,629,892 +0.60(+1.05%)
Mar 19, 2019 57.40 57.72 56.82 57.28 1,290,797 +0.35(+0.61%)
Mar 18, 2019 55.38 57.54 55.25 56.93 3,138,679 +0.06(+0.11%)
Mar 15, 2019 55.83 57.51 54.38 56.87 4,513,700 +3.30(+6.16%)
Mar 14, 2019 54.09 54.15 53.44 53.57 512,430 -0.46(-0.85%)
Mar 13, 2019 53.94 54.70 53.41 54.03 1,041,753 +0.19(+0.35%)
Mar 12, 2019 53.78 54.25 53.24 53.84 608,193 +0.13(+0.24%)
Mar 11, 2019 52.45 53.87 52.41 53.71 999,299 +1.64(+3.15%)
Mar 08, 2019 52.08 52.56 51.60 52.07 831,500 -0.64(-1.21%)
Mar 07, 2019 52.88 53.10 52.01 52.71 1,359,629 -0.12(-0.23%)
Mar 06, 2019 54.27 54.27 52.72 52.83 707,079 -1.57(-2.89%)
Mar 05, 2019 54.60 54.60 54.04 54.40 460,841 -0.09(-0.17%)
Mar 04, 2019 55.15 55.26 53.75 54.49 956,251 -0.46(-0.84%)
Mar 01, 2019 54.96 55.07 54.06 54.95 1,047,400 +0.54(+0.99%)
Feb 28, 2019 53.84 54.81 53.75 54.41 1,144,895 +0.45(+0.83%)
Feb 27, 2019 53.49 54.12 53.19 53.96 811,887 +0.19(+0.35%)
Feb 26, 2019 53.21 53.98 52.97 53.77 1,241,625 +0.29(+0.54%)
Feb 25, 2019 52.96 54.25 52.90 53.48 1,144,935 +0.96(+1.83%)
Feb 22, 2019 52.19 52.81 51.98 52.52 660,900 +0.74(+1.43%)
Feb 21, 2019 51.51 52.05 51.43 51.78 592,213 +0.04(+0.08%)
Feb 20, 2019 51.10 51.89 50.85 51.74 891,352 +0.86(+1.69%)
Feb 19, 2019 51.86 52.06 50.83 50.88 1,326,625 -1.35(-2.58%)
Feb 15, 2019 52.61 52.77 52.05 52.23 960,200 +0.03(+0.06%)
Feb 14, 2019 51.72 52.73 51.41 52.20 821,687 +0.16(+0.31%)
Feb 13, 2019 52.33 52.46 51.47 52.04 1,493,767 -0.09(-0.17%)
Feb 12, 2019 52.11 52.88 51.92 52.13 1,421,899 +0.29(+0.56%)
Feb 11, 2019 51.44 51.95 51.18 51.84 941,595 +0.72(+1.41%)
Feb 08, 2019 50.34 51.31 50.34 51.12 730,200 +0.52(+1.03%)
Feb 07, 2019 51.66 52.19 50.14 50.60 1,362,346 -1.60(-3.07%)
Feb 06, 2019 51.18 52.33 50.91 52.20 1,410,365 +1.15(+2.25%)
Feb 05, 2019 50.48 51.17 50.34 51.05 972,985 +0.64(+1.27%)
Feb 04, 2019 50.66 51.13 50.11 50.41 997,016 -0.09(-0.18%)
Feb 01, 2019 50.75 51.35 50.15 50.50 1,472,400 +0.07(+0.14%)
Jan 31, 2019 49.00 52.76 48.53 50.43 4,001,757 +1.01(+2.04%)
Jan 30, 2019 48.58 50.07 48.00 49.42 2,665,519 +1.39(+2.89%)
Jan 29, 2019 48.09 48.48 47.38 48.03 1,424,796 -1.29(-2.62%)
Jan 28, 2019 49.16 49.73 48.29 49.32 1,322,377 -1.10(-2.18%)
Jan 25, 2019 49.00 50.81 48.44 50.42 1,919,200 +1.85(+3.81%)
Jan 24, 2019 47.84 48.95 47.57 48.57 1,256,267 +1.06(+2.23%)
Jan 23, 2019 47.40 48.07 47.00 47.51 921,660 +0.36(+0.76%)
Jan 22, 2019 47.95 47.95 46.62 47.15 914,418 -1.26(-2.60%)
Jan 18, 2019 48.64 48.99 48.06 48.41 1,134,800 +0.02(+0.04%)
Jan 17, 2019 47.32 48.44 47.01 48.39 951,548 +0.73(+1.53%)
Jan 16, 2019 47.79 48.36 47.37 47.66 1,186,879 -0.03(-0.06%)
Jan 15, 2019 46.67 48.10 46.60 47.69 1,372,488 +1.19(+2.56%)
Jan 14, 2019 46.64 46.96 45.50 46.50 1,049,861 -0.56(-1.19%)
Jan 11, 2019 46.12 47.33 45.88 47.06 1,162,500 +0.76(+1.64%)
Jan 10, 2019 45.09 46.36 44.64 46.30 946,497 +0.85(+1.87%)
Jan 09, 2019 44.59 45.63 44.44 45.45 1,210,553 +1.07(+2.41%)
Jan 08, 2019 42.37 44.40 42.37 44.38 1,707,541 +2.72(+6.53%)
Jan 07, 2019 41.18 42.84 40.84 41.66 1,251,150 +0.53(+1.29%)
Jan 04, 2019 40.42 41.44 40.01 41.13 924,200 +1.44(+3.63%)
Jan 03, 2019 41.32 41.34 39.63 39.69 1,706,985 -2.35(-5.59%)
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.