Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.37 55.07 53.93 54.41 530,400 +0.56(+1.04%)
Mar 28, 2019 52.70 53.98 52.60 53.85 298,134 +1.33(+2.53%)
Mar 27, 2019 53.34 54.21 51.75 52.52 413,235 -0.84(-1.57%)
Mar 26, 2019 53.47 53.61 52.51 53.36 597,830 +0.47(+0.89%)
Mar 25, 2019 52.00 53.35 51.44 52.89 315,874 +0.84(+1.61%)
Mar 22, 2019 54.11 55.08 52.00 52.05 785,100 -2.49(-4.57%)
Mar 21, 2019 52.28 54.55 52.28 54.54 680,131 +1.89(+3.59%)
Mar 20, 2019 52.26 53.06 50.86 52.65 684,010 +0.61(+1.17%)
Mar 19, 2019 51.30 53.24 51.08 52.04 1,127,333 +2.02(+4.04%)
Mar 18, 2019 48.12 50.06 48.09 50.02 829,974 +2.06(+4.30%)
Mar 15, 2019 47.05 47.99 46.85 47.96 1,486,600 +0.91(+1.93%)
Mar 14, 2019 47.69 48.03 47.01 47.05 601,769 -0.58(-1.22%)
Mar 13, 2019 48.50 48.90 47.54 47.63 493,117 -0.70(-1.45%)
Mar 12, 2019 47.96 48.52 47.12 48.33 490,445 +0.36(+0.75%)
Mar 11, 2019 46.86 48.15 46.50 47.97 656,291 +1.11(+2.37%)
Mar 08, 2019 47.75 47.75 46.28 46.86 1,057,300 -1.61(-3.32%)
Mar 07, 2019 49.82 50.08 48.20 48.47 571,924 -1.51(-3.02%)
Mar 06, 2019 51.51 52.23 49.81 49.98 507,709 -1.42(-2.76%)
Mar 05, 2019 51.41 51.64 50.50 51.40 670,822 +0.20(+0.39%)
Mar 04, 2019 54.54 54.86 50.81 51.20 875,354 -3.25(-5.97%)
Mar 01, 2019 54.29 54.60 53.19 54.45 991,900 +0.62(+1.15%)
Feb 28, 2019 55.13 55.75 53.55 53.83 787,042 -1.66(-2.99%)
Feb 27, 2019 55.46 55.65 51.60 55.49 2,666,421 -4.73(-7.85%)
Feb 26, 2019 58.62 60.30 58.52 60.22 1,686,141 +2.17(+3.74%)
Feb 25, 2019 56.44 58.49 56.28 58.05 1,428,812 +2.31(+4.14%)
Feb 22, 2019 55.62 55.95 55.01 55.74 451,900 +0.25(+0.45%)
Feb 21, 2019 55.98 56.18 55.25 55.49 323,577 -0.51(-0.91%)
Feb 20, 2019 55.88 56.34 55.58 56.00 384,412 +0.19(+0.34%)
Feb 19, 2019 55.43 56.08 55.21 55.81 424,153 +0.38(+0.69%)
Feb 15, 2019 54.90 55.59 54.41 55.43 419,300 +0.84(+1.54%)
Feb 14, 2019 53.36 54.77 53.35 54.59 305,240 +0.89(+1.66%)
Feb 13, 2019 53.66 53.96 53.06 53.70 310,572 +0.40(+0.75%)
Feb 12, 2019 53.80 54.04 52.72 53.30 402,484 +0.17(+0.32%)
Feb 11, 2019 51.52 53.24 51.52 53.13 425,622 +1.70(+3.31%)
Feb 08, 2019 51.75 51.83 50.81 51.43 350,300 -0.55(-1.06%)
Feb 07, 2019 51.84 52.41 51.14 51.98 375,335 -0.14(-0.27%)
Feb 06, 2019 52.69 52.72 51.42 52.12 310,884 -0.38(-0.72%)
Feb 05, 2019 53.00 53.82 52.22 52.50 279,402 -0.41(-0.77%)
Feb 04, 2019 50.81 52.96 50.71 52.91 487,201 +2.26(+4.46%)
Feb 01, 2019 51.11 51.25 50.45 50.65 367,300 -0.36(-0.71%)
Jan 31, 2019 49.63 51.29 49.63 51.01 354,705 +1.27(+2.55%)
Jan 30, 2019 49.08 49.94 48.04 49.74 394,182 +0.70(+1.43%)
Jan 29, 2019 49.14 49.96 48.92 49.04 250,256 -0.06(-0.12%)
Jan 28, 2019 48.79 49.39 48.35 49.10 290,343 +0.00(+0.00%)
Jan 25, 2019 48.83 49.58 48.31 49.10 319,500 +0.67(+1.38%)
Jan 24, 2019 48.11 48.49 47.13 48.43 567,103 +0.37(+0.77%)
Jan 23, 2019 49.08 50.05 47.46 48.06 427,062 -0.64(-1.31%)
Jan 22, 2019 49.86 49.90 48.05 48.70 470,845 -1.49(-2.97%)
Jan 18, 2019 50.42 50.87 50.02 50.19 398,500 -0.03(-0.06%)
Jan 17, 2019 49.41 50.61 49.39 50.22 485,238 +0.59(+1.19%)
Jan 16, 2019 49.36 50.01 48.68 49.63 311,720 +0.28(+0.57%)
Jan 15, 2019 50.13 50.40 49.02 49.35 376,449 -0.43(-0.86%)
Jan 14, 2019 49.00 50.11 48.24 49.78 454,098 +0.33(+0.67%)
Jan 11, 2019 49.56 49.89 48.50 49.45 497,800 -0.24(-0.48%)
Jan 10, 2019 49.85 50.22 48.81 49.69 529,229 -0.57(-1.13%)
Jan 09, 2019 49.84 50.61 49.13 50.26 692,362 +0.85(+1.72%)
Jan 08, 2019 48.98 49.91 48.65 49.41 769,602 +1.26(+2.62%)
Jan 07, 2019 46.45 48.71 46.39 48.15 772,716 +2.14(+4.65%)
Jan 04, 2019 43.95 46.21 43.19 46.01 865,800 +2.72(+6.28%)
Jan 03, 2019 44.34 44.70 42.42 43.29 964,247 -1.82(-4.03%)
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.