Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.12 51.75 49.04 50.56 535,600 +2.34(+4.85%)
Mar 28, 2019 47.82 49.20 47.15 48.22 286,799 +0.52(+1.09%)
Mar 27, 2019 47.48 48.27 46.70 47.70 309,876 +0.25(+0.53%)
Mar 26, 2019 46.94 47.75 46.78 47.45 154,648 +0.94(+2.02%)
Mar 25, 2019 46.65 47.90 46.16 46.51 191,777 -0.19(-0.41%)
Mar 22, 2019 48.56 48.70 46.58 46.70 297,500 -2.33(-4.75%)
Mar 21, 2019 47.62 49.56 47.51 49.03 223,797 +1.07(+2.23%)
Mar 20, 2019 48.70 49.39 47.33 47.96 310,176 -1.10(-2.24%)
Mar 19, 2019 50.16 50.16 48.80 49.06 278,881 -0.83(-1.66%)
Mar 18, 2019 50.03 50.20 49.30 49.89 265,121 +0.32(+0.65%)
Mar 15, 2019 50.55 51.43 49.49 49.57 372,200 -0.89(-1.76%)
Mar 14, 2019 49.78 50.68 49.45 50.46 185,092 +0.64(+1.28%)
Mar 13, 2019 49.53 50.40 49.52 49.82 308,949 +0.52(+1.05%)
Mar 12, 2019 49.29 49.77 49.01 49.30 150,319 +0.11(+0.22%)
Mar 11, 2019 49.13 49.86 48.99 49.19 397,733 +0.26(+0.53%)
Mar 08, 2019 48.40 49.23 48.28 48.93 171,100 -0.11(-0.22%)
Mar 07, 2019 49.83 50.27 48.64 49.04 239,765 -0.89(-1.78%)
Mar 06, 2019 51.42 51.89 49.92 49.93 308,468 -1.36(-2.65%)
Mar 05, 2019 51.66 51.83 50.60 51.29 528,722 -0.63(-1.21%)
Mar 04, 2019 54.14 54.92 51.53 51.92 382,880 -2.08(-3.85%)
Mar 01, 2019 54.19 54.54 53.26 54.00 345,500 +0.26(+0.48%)
Feb 28, 2019 54.53 54.55 53.70 53.74 220,375 -0.80(-1.47%)
Feb 27, 2019 54.93 55.26 54.23 54.54 257,631 -0.40(-0.73%)
Feb 26, 2019 55.39 56.12 54.89 54.94 293,247 -0.57(-1.03%)
Feb 25, 2019 55.92 57.22 55.26 55.51 783,757 -3.39(-5.76%)
Feb 22, 2019 59.61 59.61 58.03 58.90 236,700 -0.51(-0.86%)
Feb 21, 2019 60.69 60.72 59.17 59.41 303,565 -0.90(-1.49%)
Feb 20, 2019 59.60 60.45 58.09 60.31 347,602 +1.93(+3.31%)
Feb 19, 2019 57.32 59.94 56.01 58.38 915,064 +4.15(+7.65%)
Feb 15, 2019 54.35 54.87 53.94 54.23 347,900 -0.05(-0.09%)
Feb 14, 2019 53.63 54.66 52.88 54.28 255,552 +0.48(+0.89%)
Feb 13, 2019 54.46 54.80 53.61 53.80 166,763 -0.48(-0.88%)
Feb 12, 2019 53.60 54.70 53.54 54.28 229,446 +1.03(+1.93%)
Feb 11, 2019 51.56 53.38 50.97 53.25 298,712 +1.67(+3.24%)
Feb 08, 2019 51.12 51.67 50.25 51.58 226,000 +0.37(+0.72%)
Feb 07, 2019 52.47 52.54 50.87 51.21 331,040 -1.44(-2.74%)
Feb 06, 2019 54.08 54.41 52.49 52.65 285,227 -1.37(-2.54%)
Feb 05, 2019 54.50 54.50 53.05 54.02 205,324 -0.50(-0.92%)
Feb 04, 2019 53.49 54.58 53.05 54.52 313,792 +1.01(+1.89%)
Feb 01, 2019 53.55 54.93 53.21 53.51 387,400 +0.29(+0.54%)
Jan 31, 2019 52.80 54.12 52.75 53.22 464,195 +0.33(+0.62%)
Jan 30, 2019 51.49 52.91 50.30 52.89 339,217 +1.58(+3.08%)
Jan 29, 2019 51.49 51.50 50.84 51.31 162,796 +0.02(+0.04%)
Jan 28, 2019 50.55 51.93 50.50 51.29 178,996 -0.01(-0.02%)
Jan 25, 2019 51.19 51.99 50.95 51.30 141,100 +0.54(+1.06%)
Jan 24, 2019 49.84 50.99 49.72 50.76 188,131 +1.11(+2.24%)
Jan 23, 2019 50.35 50.57 49.25 49.65 270,728 -0.57(-1.14%)
Jan 22, 2019 50.15 50.59 49.37 50.22 300,659 -0.33(-0.65%)
Jan 18, 2019 49.42 50.91 49.27 50.55 321,100 +1.40(+2.85%)
Jan 17, 2019 47.55 49.33 47.41 49.15 248,937 +1.21(+2.52%)
Jan 16, 2019 48.00 49.08 47.57 47.94 204,723 +0.17(+0.36%)
Jan 15, 2019 47.80 48.22 47.00 47.77 278,989 +0.07(+0.15%)
Jan 14, 2019 47.85 48.86 47.50 47.70 213,735 -0.85(-1.75%)
Jan 11, 2019 47.43 48.79 43.97 48.55 317,800 +0.84(+1.76%)
Jan 10, 2019 46.35 47.80 46.02 47.71 190,920 +0.80(+1.71%)
Jan 09, 2019 43.97 47.12 43.97 46.91 485,337 +3.23(+7.39%)
Jan 08, 2019 43.46 44.26 42.79 43.68 298,595 +0.87(+2.03%)
Jan 07, 2019 42.13 43.43 41.65 42.81 211,319 +0.91(+2.17%)
Jan 04, 2019 41.14 42.77 41.10 41.90 247,900 +1.29(+3.18%)
Jan 03, 2019 41.20 42.40 39.88 40.61 282,428 -1.10(-2.64%)
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.