Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 56.05 56.16 55.11 55.26 485,300 -0.40(-0.72%)
Mar 28, 2019 56.33 56.40 55.10 55.66 177,943 -0.52(-0.93%)
Mar 27, 2019 56.52 57.25 56.14 56.18 217,430 -0.30(-0.53%)
Mar 26, 2019 56.21 56.86 55.96 56.48 170,015 +0.76(+1.36%)
Mar 25, 2019 55.70 56.17 55.06 55.72 211,994 +0.02(+0.04%)
Mar 22, 2019 57.03 57.03 55.67 55.70 318,300 -1.65(-2.88%)
Mar 21, 2019 56.51 58.02 56.37 57.35 345,096 +0.80(+1.41%)
Mar 20, 2019 56.98 57.16 56.15 56.55 257,965 -0.41(-0.72%)
Mar 19, 2019 57.62 57.83 56.85 56.96 209,812 -0.32(-0.56%)
Mar 18, 2019 57.39 57.88 56.99 57.28 256,060 -0.12(-0.21%)
Mar 15, 2019 56.91 57.81 56.51 57.40 919,100 +0.59(+1.04%)
Mar 14, 2019 57.81 57.81 56.32 56.81 338,011 -0.87(-1.51%)
Mar 13, 2019 58.17 58.48 57.57 57.68 697,189 -0.22(-0.38%)
Mar 12, 2019 57.54 58.44 57.20 57.90 374,117 +0.30(+0.52%)
Mar 11, 2019 57.11 57.85 56.65 57.60 306,417 +0.64(+1.12%)
Mar 08, 2019 55.77 57.16 55.37 56.96 343,900 +0.97(+1.73%)
Mar 07, 2019 56.73 57.24 55.99 55.99 473,395 -0.87(-1.53%)
Mar 06, 2019 57.26 57.59 56.66 56.86 273,605 -0.48(-0.84%)
Mar 05, 2019 58.08 58.44 57.19 57.34 445,256 -0.67(-1.15%)
Mar 04, 2019 58.92 59.08 57.50 58.01 285,863 -0.66(-1.12%)
Mar 01, 2019 57.80 58.90 57.80 58.67 399,600 +1.40(+2.44%)
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%)
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.