Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.26 55.49 55.18 55.48 683,800 +0.37(+0.67%)
Mar 28, 2019 54.77 55.20 54.54 55.11 1,078,939 +0.49(+0.90%)
Mar 27, 2019 54.80 54.90 54.27 54.62 476,487 -0.23(-0.42%)
Mar 26, 2019 54.45 54.86 54.40 54.85 894,356 +0.52(+0.96%)
Mar 25, 2019 54.27 54.54 54.16 54.33 742,007 -0.01(-0.02%)
Mar 22, 2019 54.25 54.82 54.25 54.34 645,600 +0.06(+0.11%)
Mar 21, 2019 53.67 54.45 53.32 54.28 932,110 +0.63(+1.17%)
Mar 20, 2019 53.35 53.84 53.16 53.65 1,002,588 +0.43(+0.81%)
Mar 19, 2019 53.14 53.35 52.95 53.22 504,286 +0.18(+0.34%)
Mar 18, 2019 52.95 53.27 52.83 53.04 534,462 +0.05(+0.09%)
Mar 15, 2019 53.00 53.08 52.71 52.99 1,760,900 +0.34(+0.65%)
Mar 14, 2019 52.75 52.80 52.40 52.65 469,944 -0.10(-0.19%)
Mar 13, 2019 53.17 53.17 52.68 52.75 650,953 -0.26(-0.49%)
Mar 12, 2019 52.80 53.05 52.80 53.01 511,866 +0.21(+0.40%)
Mar 11, 2019 53.06 53.06 52.56 52.80 385,390 -0.24(-0.45%)
Mar 08, 2019 52.85 53.12 52.51 53.04 326,600 +0.21(+0.40%)
Mar 07, 2019 52.68 53.06 52.60 52.83 337,193 +0.20(+0.38%)
Mar 06, 2019 52.96 52.96 52.50 52.63 497,279 -0.25(-0.47%)
Mar 05, 2019 53.00 53.00 52.60 52.88 619,592 -0.09(-0.17%)
Mar 04, 2019 52.95 53.03 52.47 52.97 338,378 +0.10(+0.19%)
Mar 01, 2019 53.03 53.19 52.75 52.87 370,300 -0.03(-0.06%)
Feb 28, 2019 53.30 53.41 52.90 52.90 968,281 -0.43(-0.81%)
Feb 27, 2019 53.30 53.55 53.19 53.33 459,188 -0.02(-0.04%)
Feb 26, 2019 53.40 53.53 53.33 53.35 779,575 -0.11(-0.21%)
Feb 25, 2019 53.50 53.64 53.33 53.46 555,853 +0.19(+0.36%)
Feb 22, 2019 53.37 53.42 53.19 53.27 431,800 -0.12(-0.22%)
Feb 21, 2019 53.31 53.64 53.10 53.39 1,351,143 +0.18(+0.34%)
Feb 20, 2019 53.25 53.41 53.01 53.21 916,301 +0.25(+0.47%)
Feb 19, 2019 52.50 53.04 52.35 52.96 289,150 +0.02(+0.04%)
Feb 15, 2019 52.42 52.94 52.23 52.94 582,900 +0.68(+1.30%)
Feb 14, 2019 52.40 52.70 52.11 52.26 410,457 -0.29(-0.55%)
Feb 13, 2019 52.09 52.67 52.09 52.55 513,808 +0.62(+1.19%)
Feb 12, 2019 51.38 51.97 51.38 51.93 559,924 +0.73(+1.43%)
Feb 11, 2019 50.59 51.92 50.59 51.20 856,826 +0.79(+1.57%)
Feb 08, 2019 50.02 50.44 49.97 50.41 552,800 +0.26(+0.52%)
Feb 07, 2019 49.87 50.15 49.76 50.15 451,186 +0.19(+0.38%)
Feb 06, 2019 49.78 50.29 49.78 49.96 463,215 +0.13(+0.26%)
Feb 05, 2019 49.35 49.98 49.30 49.83 715,012 +0.42(+0.85%)
Feb 04, 2019 49.58 49.58 48.99 49.41 460,905 +0.09(+0.18%)
Feb 01, 2019 49.06 49.42 48.93 49.32 618,000 +0.48(+0.98%)
Jan 31, 2019 48.50 49.32 48.50 48.84 1,434,408 +0.44(+0.91%)
Jan 30, 2019 48.32 48.56 48.06 48.40 311,419 +0.22(+0.46%)
Jan 29, 2019 48.66 48.66 47.97 48.18 331,820 -0.39(-0.80%)
Jan 28, 2019 48.53 48.59 48.32 48.57 509,798 -0.17(-0.35%)
Jan 25, 2019 47.89 48.99 47.89 48.74 765,000 +1.02(+2.14%)
Jan 24, 2019 47.76 47.94 47.58 47.72 335,162 -0.13(-0.27%)
Jan 23, 2019 47.56 47.88 47.35 47.85 548,284 +0.31(+0.65%)
Jan 22, 2019 47.38 47.58 47.15 47.54 847,473 +0.20(+0.42%)
Jan 18, 2019 47.47 47.47 47.03 47.34 301,600 +0.05(+0.11%)
Jan 17, 2019 47.24 47.64 47.13 47.29 515,521 -0.07(-0.15%)
Jan 16, 2019 47.41 47.55 47.21 47.36 242,831 +0.02(+0.04%)
Jan 15, 2019 47.03 47.45 46.88 47.34 391,937 +0.30(+0.64%)
Jan 14, 2019 46.94 47.22 46.62 47.04 470,981 -0.11(-0.23%)
Jan 11, 2019 46.74 47.28 46.74 47.15 417,500 +0.35(+0.75%)
Jan 10, 2019 46.81 46.90 46.64 46.80 503,571 +0.06(+0.13%)
Jan 09, 2019 46.57 47.02 46.53 46.74 662,724 +0.28(+0.60%)
Jan 08, 2019 46.65 46.66 46.05 46.46 324,858 -0.40(-0.85%)
Jan 07, 2019 45.73 46.95 45.73 46.86 658,108 +1.06(+2.31%)
Jan 04, 2019 45.78 45.99 45.50 45.80 564,300 +0.43(+0.95%)
Jan 03, 2019 45.58 45.60 45.14 45.37 306,624 -0.31(-0.68%)
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.