Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.07 57.38 55.70 55.81 2,422,514 -0.68(-1.20%)
Mar 28, 2019 55.23 56.55 55.17 56.49 1,885,822 +0.65(+1.16%)
Mar 27, 2019 56.55 57.00 55.46 55.84 2,464,588 -0.77(-1.36%)
Mar 26, 2019 56.24 57.01 55.74 56.61 3,398,644 +1.44(+2.60%)
Mar 25, 2019 54.30 55.42 53.79 55.17 3,234,627 +0.73(+1.34%)
Mar 22, 2019 55.32 55.79 53.71 54.44 3,553,208 -1.90(-3.37%)
Mar 21, 2019 55.42 56.51 55.22 56.34 2,385,856 +0.79(+1.42%)
Mar 20, 2019 53.68 56.18 53.22 55.55 4,214,581 +1.82(+3.38%)
Mar 19, 2019 55.25 55.27 53.40 53.73 3,193,548 -1.06(-1.93%)
Mar 18, 2019 54.18 54.97 54.00 54.79 2,282,159 +0.82(+1.51%)
Mar 15, 2019 53.32 54.31 52.97 53.97 4,661,130 +0.50(+0.94%)
Mar 14, 2019 53.53 54.24 53.27 53.47 3,872,066 -0.09(-0.17%)
Mar 13, 2019 53.39 53.92 52.96 53.57 4,195,634 +0.78(+1.49%)
Mar 12, 2019 52.02 53.19 51.76 52.78 3,091,813 +1.18(+2.29%)
Mar 11, 2019 51.43 52.09 50.91 51.60 4,884,487 +0.86(+1.69%)
Mar 08, 2019 50.81 50.92 50.06 50.74 3,649,567 -1.49(-2.84%)
Mar 07, 2019 52.51 52.81 51.67 52.23 4,737,816 -0.12(-0.23%)
Mar 06, 2019 53.59 53.59 51.67 52.35 4,413,617 -2.22(-4.07%)
Mar 05, 2019 55.27 55.29 54.20 54.57 4,955,122 -0.17(-0.30%)
Mar 04, 2019 55.15 55.36 53.52 54.74 3,598,377 +0.09(+0.17%)
Mar 01, 2019 53.75 55.12 53.75 54.65 3,740,180 +1.27(+2.39%)
Feb 28, 2019 53.82 53.82 52.69 53.37 6,107,640 -0.27(-0.50%)
Feb 27, 2019 53.70 55.29 53.33 53.64 3,820,995 +0.42(+0.78%)
Feb 26, 2019 52.95 53.83 52.77 53.22 3,099,640 +0.14(+0.26%)
Feb 25, 2019 52.27 53.55 52.20 53.09 2,389,838 +0.35(+0.66%)
Feb 22, 2019 53.83 54.02 52.60 52.74 3,215,794 -0.48(-0.90%)
Feb 21, 2019 53.81 54.11 53.03 53.22 3,527,825 -0.89(-1.64%)
Feb 20, 2019 52.93 54.36 52.91 54.10 2,588,389 +0.97(+1.82%)
Feb 19, 2019 52.60 53.26 52.17 53.13 3,163,803 +0.01(+0.02%)
Feb 15, 2019 53.29 53.72 52.86 53.12 2,822,775 +0.47(+0.89%)
Feb 14, 2019 51.40 53.15 51.25 52.65 3,245,725 +0.99(+1.91%)
Feb 13, 2019 51.08 53.20 51.08 51.67 4,077,448 +0.79(+1.56%)
Feb 12, 2019 50.58 51.23 50.32 50.87 4,374,141 +1.44(+2.91%)
Feb 11, 2019 47.82 49.53 47.37 49.43 2,676,171 +1.02(+2.12%)
Feb 08, 2019 48.26 48.51 47.15 48.41 3,683,926 +0.06(+0.13%)
Feb 07, 2019 50.01 50.26 47.98 48.34 4,054,330 -2.34(-4.62%)
Feb 06, 2019 50.47 50.89 49.94 50.69 4,415,932 +0.49(+0.97%)
Feb 05, 2019 51.11 51.55 50.08 50.20 3,478,384 -1.16(-2.26%)
Feb 04, 2019 50.53 51.48 50.05 51.36 2,806,439 +0.01(+0.02%)
Feb 01, 2019 50.37 52.24 50.19 51.35 5,819,841 +1.53(+3.07%)
Jan 31, 2019 49.86 51.09 49.69 49.82 8,262,613 +0.06(+0.13%)
Jan 30, 2019 48.82 49.87 47.31 49.76 5,419,208 +1.90(+3.97%)
Jan 29, 2019 48.21 48.50 47.69 47.86 5,081,280 +0.13(+0.27%)
Jan 28, 2019 47.57 48.08 47.10 47.73 4,349,028 -1.26(-2.58%)
Jan 25, 2019 47.55 49.48 47.49 48.99 5,470,070 +1.94(+4.12%)
Jan 24, 2019 46.96 47.87 46.47 47.05 4,765,257 -0.05(-0.10%)
Jan 23, 2019 48.30 48.30 46.20 47.10 3,858,278 -0.76(-1.58%)
Jan 22, 2019 47.91 48.51 47.50 47.86 4,862,618 -0.87(-1.78%)
Jan 18, 2019 48.45 48.85 47.78 48.72 5,966,383 +0.89(+1.87%)
Jan 17, 2019 46.79 48.34 46.65 47.83 3,212,855 +0.52(+1.09%)
Jan 16, 2019 47.84 48.07 47.19 47.31 4,674,532 -0.50(-1.04%)
Jan 15, 2019 47.61 48.35 47.44 47.81 6,475,865 +0.93(+1.99%)
Jan 14, 2019 46.50 47.40 46.32 46.88 4,320,682 -0.42(-0.90%)
Jan 11, 2019 47.06 47.36 46.31 47.30 4,592,010 -0.63(-1.31%)
Jan 10, 2019 45.83 48.00 45.31 47.93 9,421,709 +1.65(+3.57%)
Jan 09, 2019 45.35 46.65 44.84 46.28 7,073,223 +1.55(+3.47%)
Jan 08, 2019 44.93 45.01 43.86 44.73 5,859,407 +0.55(+1.25%)
Jan 07, 2019 42.26 44.44 41.61 44.17 8,483,739 +2.02(+4.79%)
Jan 04, 2019 40.13 42.31 39.67 42.15 10,643,045 +3.04(+7.78%)
Jan 03, 2019 39.12 39.53 37.46 39.11 6,540,762 +0.14(+0.36%)
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.