Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.12 56.34 54.73 54.86 8,286,377 -0.53(-0.95%)
Mar 28, 2019 55.40 55.57 54.87 55.38 6,231,674 -0.44(-0.78%)
Mar 27, 2019 56.14 56.78 55.54 55.82 6,102,018 -0.53(-0.95%)
Mar 26, 2019 55.87 57.21 55.82 56.35 8,814,638 +1.22(+2.22%)
Mar 25, 2019 54.28 55.47 53.85 55.13 9,818,069 +0.82(+1.51%)
Mar 22, 2019 55.45 55.69 53.75 54.31 6,304,630 -1.70(-3.04%)
Mar 21, 2019 55.67 56.12 55.28 56.01 6,789,764 +0.49(+0.89%)
Mar 20, 2019 55.39 56.02 54.80 55.51 8,659,229 +0.16(+0.28%)
Mar 19, 2019 56.01 56.30 55.15 55.36 7,854,917 -0.21(-0.38%)
Mar 18, 2019 55.79 56.14 55.32 55.57 9,055,055 +0.02(+0.03%)
Mar 15, 2019 54.71 55.84 54.68 55.56 20,357,892 +0.47(+0.85%)
Mar 14, 2019 55.30 55.78 55.05 55.09 8,900,107 -0.27(-0.49%)
Mar 13, 2019 54.32 55.37 54.27 55.36 10,128,084 +1.41(+2.62%)
Mar 12, 2019 54.39 54.59 53.55 53.94 14,344,059 -0.20(-0.36%)
Mar 11, 2019 54.41 54.53 53.71 54.14 10,588,859 +0.36(+0.67%)
Mar 08, 2019 54.82 54.82 53.35 53.78 9,816,759 -2.07(-3.71%)
Mar 07, 2019 56.19 56.22 55.52 55.85 8,472,867 -0.28(-0.50%)
Mar 06, 2019 56.39 56.42 55.84 56.13 8,876,835 -0.59(-1.04%)
Mar 05, 2019 57.54 57.59 56.32 56.72 9,246,111 -0.73(-1.27%)
Mar 04, 2019 57.21 57.59 56.49 57.45 8,060,497 +0.80(+1.41%)
Mar 01, 2019 55.97 56.81 55.97 56.66 8,969,507 +0.89(+1.59%)
Feb 28, 2019 56.84 56.87 55.61 55.77 9,920,600 -1.13(-1.98%)
Feb 27, 2019 56.95 57.82 56.51 56.90 6,515,890 +0.25(+0.44%)
Feb 26, 2019 56.80 57.15 56.50 56.65 5,705,808 -0.27(-0.48%)
Feb 25, 2019 57.26 57.54 56.90 56.92 5,982,337 -0.59(-1.03%)
Feb 22, 2019 58.24 58.37 57.43 57.51 6,357,552 -0.22(-0.38%)
Feb 21, 2019 57.73 58.23 57.48 57.73 7,280,735 -0.34(-0.58%)
Feb 20, 2019 57.09 58.15 57.08 58.07 7,101,724 +0.95(+1.67%)
Feb 19, 2019 57.14 57.54 56.86 57.12 6,313,886 -0.57(-0.98%)
Feb 15, 2019 57.49 57.80 57.11 57.68 6,294,167 +0.89(+1.56%)
Feb 14, 2019 55.48 57.28 55.48 56.80 6,621,806 +1.08(+1.95%)
Feb 13, 2019 55.65 56.57 55.60 55.71 7,104,768 +0.27(+0.49%)
Feb 12, 2019 55.90 56.14 55.27 55.44 4,815,429 +0.58(+1.06%)
Feb 11, 2019 53.90 55.13 53.90 54.86 6,326,913 +0.39(+0.72%)
Feb 08, 2019 54.91 55.14 53.64 54.46 7,974,801 -0.75(-1.36%)
Feb 07, 2019 55.94 56.32 55.03 55.21 7,614,313 -1.33(-2.36%)
Feb 06, 2019 56.18 56.91 56.06 56.55 4,975,657 -0.12(-0.22%)
Feb 05, 2019 56.99 57.24 56.55 56.67 5,479,935 -0.55(-0.96%)
Feb 04, 2019 55.80 57.28 55.80 57.22 6,819,943 +1.02(+1.82%)
Feb 01, 2019 55.92 56.83 55.72 56.20 9,149,433 +0.81(+1.46%)
Jan 31, 2019 54.45 55.89 53.92 55.39 12,072,252 +1.64(+3.04%)
Jan 30, 2019 53.84 54.09 53.28 53.75 9,883,898 +0.32(+0.60%)
Jan 29, 2019 54.18 54.24 53.39 53.43 6,376,089 -0.04(-0.08%)
Jan 28, 2019 53.90 53.90 53.09 53.47 7,262,881 -1.34(-2.45%)
Jan 25, 2019 54.54 55.32 54.43 54.81 5,520,775 +0.71(+1.32%)
Jan 24, 2019 53.98 54.60 53.55 54.10 7,076,130 +0.21(+0.39%)
Jan 23, 2019 54.18 54.38 53.31 53.89 7,242,976 +0.09(+0.17%)
Jan 22, 2019 54.82 55.02 53.66 53.80 8,451,718 -1.76(-3.17%)
Jan 18, 2019 55.35 55.89 54.96 55.56 7,423,037 +0.69(+1.25%)
Jan 17, 2019 53.23 54.96 53.19 54.87 7,099,048 +1.15(+2.13%)
Jan 16, 2019 53.79 54.22 53.59 53.73 6,608,760 -0.30(-0.56%)
Jan 15, 2019 54.04 54.64 53.81 54.03 5,504,698 +0.34(+0.64%)
Jan 14, 2019 53.69 54.27 53.46 53.68 5,975,880 -0.64(-1.17%)
Jan 11, 2019 55.05 55.10 53.83 54.32 7,355,453 -1.27(-2.28%)
Jan 10, 2019 53.90 55.65 53.54 55.59 10,766,306 +1.22(+2.24%)
Jan 09, 2019 53.24 54.62 52.86 54.37 10,106,476 +1.74(+3.31%)
Jan 08, 2019 52.54 52.84 51.93 52.63 6,918,528 +0.70(+1.34%)
Jan 07, 2019 52.29 52.59 51.30 51.93 7,662,268 -0.23(-0.44%)
Jan 04, 2019 51.61 52.29 51.27 52.16 9,410,605 +1.28(+2.53%)
Jan 03, 2019 51.99 52.13 50.45 50.88 5,490,301 -0.98(-1.89%)
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.