Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.72 58.29 56.53 58.29 60,844 +2.16(+3.85%)
Mar 28, 2019 56.72 57.51 55.15 56.13 34,926 -0.39(-0.69%)
Mar 27, 2019 57.90 58.49 54.37 56.53 44,458 -1.57(-2.70%)
Mar 26, 2019 56.92 58.10 56.13 58.10 51,770 +2.55(+4.59%)
Mar 25, 2019 55.35 56.33 53.78 55.54 33,078 +0.20(+0.35%)
Mar 22, 2019 58.10 58.29 54.76 55.35 62,612 -3.14(-5.37%)
Mar 21, 2019 57.11 58.88 56.53 58.49 62,508 +1.57(+2.76%)
Mar 20, 2019 58.49 59.08 55.94 56.92 87,322 -1.77(-3.01%)
Mar 19, 2019 56.92 58.69 55.94 58.69 62,674 +2.16(+3.82%)
Mar 18, 2019 56.33 57.70 55.74 56.53 45,147 +0.20(+0.35%)
Mar 15, 2019 58.69 58.69 55.35 56.33 89,621 -2.36(-4.01%)
Mar 14, 2019 55.54 59.67 54.17 58.69 131,440 +0.59(+1.01%)
Mar 13, 2019 57.11 58.29 55.35 58.10 71,424 +1.96(+3.50%)
Mar 12, 2019 54.56 58.49 53.78 56.13 54,749 +1.77(+3.25%)
Mar 11, 2019 52.40 55.35 52.40 54.37 51,544 +1.96(+3.75%)
Mar 08, 2019 54.96 55.74 51.42 52.40 70,728 -3.14(-5.65%)
Mar 07, 2019 52.01 56.53 51.82 55.54 74,759 +3.53(+6.79%)
Mar 06, 2019 56.92 56.92 51.62 52.01 88,342 -4.51(-7.99%)
Mar 05, 2019 57.11 58.19 55.54 56.53 49,084 -0.98(-1.71%)
Mar 04, 2019 61.04 61.43 56.92 57.51 62,657 -3.34(-5.48%)
Mar 01, 2019 60.65 62.22 60.06 60.84 48,229 +0.20(+0.32%)
Feb 28, 2019 63.00 63.79 59.86 60.65 56,221 -2.75(-4.33%)
Feb 27, 2019 59.27 64.97 59.08 63.40 82,260 +4.12(+6.95%)
Feb 26, 2019 57.90 60.65 57.90 59.27 67,277 +0.79(+1.34%)
Feb 25, 2019 56.72 60.45 55.94 58.49 118,639 +1.77(+3.11%)
Feb 22, 2019 58.88 60.26 56.53 56.72 116,573 -1.77(-3.02%)
Feb 21, 2019 58.10 60.26 56.53 58.49 103,343 -0.20(-0.33%)
Feb 20, 2019 62.02 63.40 54.17 58.69 205,888 -3.53(-5.68%)
Feb 19, 2019 70.85 72.03 60.84 62.22 170,243 -8.64(-12.19%)
Feb 15, 2019 69.87 72.42 68.69 70.85 66,978 +1.37(+1.98%)
Feb 14, 2019 70.46 71.64 69.28 69.48 37,447 -1.37(-1.94%)
Feb 13, 2019 69.87 71.84 69.09 70.85 54,915 +0.79(+1.12%)
Feb 12, 2019 68.50 70.17 67.81 70.07 51,631 +1.77(+2.59%)
Feb 11, 2019 68.89 69.68 67.22 68.30 33,912 -0.20(-0.29%)
Feb 08, 2019 66.54 69.09 66.34 68.50 71,380 +1.37(+2.05%)
Feb 07, 2019 67.32 67.91 65.16 67.12 70,498 -0.20(-0.29%)
Feb 06, 2019 67.12 68.69 65.16 67.32 47,977 +0.39(+0.59%)
Feb 05, 2019 70.27 73.41 66.73 66.93 75,760 -3.14(-4.48%)
Feb 04, 2019 67.71 71.25 67.71 70.07 179,549 +2.36(+3.48%)
Feb 01, 2019 66.14 68.60 65.36 67.71 43,613 +1.57(+2.37%)
Jan 31, 2019 68.30 69.09 64.18 66.14 100,689 -2.16(-3.16%)
Jan 30, 2019 66.34 68.69 64.97 68.30 66,722 +2.16(+3.26%)
Jan 29, 2019 67.32 69.68 64.97 66.14 81,970 -0.39(-0.59%)
Jan 28, 2019 68.69 68.69 65.75 66.54 66,190 -2.16(-3.14%)
Jan 25, 2019 68.69 69.97 67.22 68.69 53,054 +0.20(+0.29%)
Jan 24, 2019 72.23 72.23 64.77 68.50 157,568 -0.98(-1.41%)
Jan 23, 2019 70.27 71.44 68.30 69.48 51,867 -0.39(-0.56%)
Jan 22, 2019 71.84 71.84 67.91 69.87 76,041 -2.16(-3.00%)
Jan 18, 2019 75.56 76.15 70.66 72.03 135,567 -1.18(-1.61%)
Jan 17, 2019 62.41 75.17 62.41 73.21 329,873 +10.60(+16.93%)
Jan 16, 2019 61.63 64.97 61.43 62.61 49,184 +0.98(+1.59%)
Jan 15, 2019 62.22 63.20 60.84 61.63 66,252 -0.59(-0.95%)
Jan 14, 2019 63.59 64.38 61.04 62.22 49,596 -2.36(-3.65%)
Jan 11, 2019 64.77 66.14 63.40 64.57 46,710 -0.59(-0.90%)
Jan 10, 2019 63.00 65.55 60.26 65.16 96,413 +1.77(+2.79%)
Jan 09, 2019 65.36 66.73 62.81 63.40 125,090 -2.16(-3.29%)
Jan 08, 2019 65.75 67.71 62.41 65.55 143,562 +1.77(+2.77%)
Jan 07, 2019 59.27 66.54 59.08 63.79 229,175 +5.50(+9.43%)
Jan 04, 2019 55.94 61.63 55.74 58.29 201,247 +3.34(+6.07%)
Jan 03, 2019 49.46 55.94 49.26 54.96 167,288 +5.69(+11.55%)
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.