Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 56.99 58.02 56.81 57.27 311,161 +0.32(+0.56%)
Feb 27, 2019 56.19 57.32 56.07 56.95 266,024 +0.00(+0.00%)
Feb 26, 2019 56.40 57.35 56.33 56.95 338,061 +0.45(+0.80%)
Feb 25, 2019 57.25 57.33 56.31 56.50 374,184 -0.47(-0.82%)
Feb 22, 2019 56.72 57.29 56.51 56.97 246,500 +0.26(+0.46%)
Feb 21, 2019 56.63 57.45 56.25 56.71 279,458 -0.29(-0.51%)
Feb 20, 2019 55.71 57.11 55.69 57.00 339,835 +1.28(+2.30%)
Feb 19, 2019 55.49 56.21 55.00 55.72 292,726 +0.19(+0.34%)
Feb 15, 2019 55.29 55.69 54.72 55.53 373,700 +0.56(+1.02%)
Feb 14, 2019 55.70 56.75 54.89 54.97 437,894 -0.78(-1.40%)
Feb 13, 2019 54.85 56.08 54.42 55.75 495,582 +1.31(+2.41%)
Feb 12, 2019 53.93 55.11 53.57 54.44 832,936 +1.10(+2.06%)
Feb 11, 2019 53.88 53.95 50.59 53.34 782,667 +0.82(+1.56%)
Feb 08, 2019 52.75 53.06 51.77 52.52 542,500 -0.57(-1.07%)
Feb 07, 2019 53.66 54.24 52.75 53.09 328,519 -0.82(-1.52%)
Feb 06, 2019 54.00 54.41 53.67 53.91 263,170 -0.20(-0.37%)
Feb 05, 2019 53.29 54.43 53.29 54.11 417,546 +0.97(+1.83%)
Feb 04, 2019 53.28 54.16 53.03 53.14 352,484 -0.29(-0.54%)
Feb 01, 2019 54.40 54.61 53.16 53.43 337,200 -0.84(-1.55%)
Jan 31, 2019 54.37 55.28 53.82 54.27 883,386 -0.31(-0.57%)
Jan 30, 2019 55.64 55.64 53.62 54.58 298,323 -0.36(-0.66%)
Jan 29, 2019 54.64 55.69 54.19 54.94 236,177 +0.41(+0.75%)
Jan 28, 2019 53.55 54.80 53.31 54.53 367,700 +0.55(+1.02%)
Jan 25, 2019 55.39 55.76 53.95 53.98 380,300 -0.99(-1.80%)
Jan 24, 2019 54.57 55.02 54.06 54.97 347,497 +0.33(+0.60%)
Jan 23, 2019 54.10 54.78 53.88 54.64 335,294 +0.78(+1.45%)
Jan 22, 2019 55.15 55.29 53.27 53.86 322,817 -1.60(-2.88%)
Jan 18, 2019 55.15 57.19 54.85 55.46 315,300 +0.72(+1.32%)
Jan 17, 2019 54.47 54.95 53.98 54.74 876,738 +0.16(+0.29%)
Jan 16, 2019 54.40 55.57 54.34 54.58 329,753 -0.15(-0.27%)
Jan 15, 2019 55.95 56.27 54.54 54.73 306,266 -1.29(-2.30%)
Jan 14, 2019 55.50 56.72 55.50 56.02 202,766 +0.09(+0.16%)
Jan 11, 2019 55.42 56.37 55.10 55.93 339,600 +0.00(+0.00%)
Jan 10, 2019 55.50 56.14 54.91 55.93 288,675 +0.11(+0.20%)
Jan 09, 2019 54.56 55.84 54.54 55.82 282,292 +1.60(+2.95%)
Jan 08, 2019 54.45 55.30 54.19 54.22 576,817 +0.29(+0.54%)
Jan 07, 2019 53.43 54.01 53.12 53.93 332,867 +0.25(+0.47%)
Jan 04, 2019 52.62 54.32 52.41 53.68 307,400 +1.83(+3.53%)
Jan 03, 2019 51.44 52.75 50.85 51.85 278,563 +0.26(+0.50%)
Jan 02, 2019 50.94 52.57 50.60 51.59 408,969 -0.35(-0.67%)
Dec 31, 2018 51.53 51.98 50.21 51.94 407,300 +0.77(+1.50%)
Dec 28, 2018 50.42 52.08 50.15 51.17 298,000 +0.60(+1.19%)
Dec 27, 2018 48.83 50.59 48.56 50.57 552,876 +0.74(+1.49%)
Dec 26, 2018 48.10 49.91 47.72 49.83 504,786 +1.84(+3.83%)
Dec 24, 2018 47.92 48.74 47.46 47.99 391,300 -0.11(-0.23%)
Dec 21, 2018 49.09 50.16 47.47 48.10 1,530,600 -1.15(-2.34%)
Dec 20, 2018 49.59 49.89 48.11 49.25 526,795 -0.82(-1.64%)
Dec 19, 2018 50.77 52.33 49.81 50.07 330,506 -0.58(-1.15%)
Dec 18, 2018 52.35 52.69 50.44 50.65 473,842 -1.25(-2.41%)
Dec 17, 2018 53.69 53.69 51.70 51.90 457,346 -1.29(-2.43%)
Dec 14, 2018 53.21 54.34 52.12 53.19 214,800 -0.62(-1.15%)
Dec 13, 2018 55.86 56.21 53.71 53.81 255,387 -2.06(-3.69%)
Dec 12, 2018 56.78 56.89 55.75 55.87 213,557 +0.07(+0.13%)
Dec 11, 2018 55.81 56.22 55.20 55.80 183,203 +0.79(+1.44%)
Dec 10, 2018 55.31 56.01 54.01 55.01 322,408 -0.28(-0.51%)
Dec 07, 2018 57.91 58.60 55.24 55.29 320,500 -3.00(-5.15%)
Dec 06, 2018 56.31 58.31 56.03 58.29 317,044 +1.24(+2.17%)
Dec 04, 2018 58.28 58.69 56.59 57.05 230,100 -1.17(-2.01%)
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.