Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 63.41 63.63 62.99 63.21 3,134,455 -0.04(-0.06%)
Mar 28, 2019 63.03 63.76 62.62 63.25 4,277,422 +0.53(+0.85%)
Mar 27, 2019 62.61 63.33 62.29 62.71 4,598,079 +0.00(+0.00%)
Mar 26, 2019 63.55 63.92 62.50 62.71 3,152,306 -0.35(-0.55%)
Mar 25, 2019 62.11 63.44 62.06 63.06 2,520,331 +0.69(+1.11%)
Mar 22, 2019 64.16 65.24 62.36 62.37 4,503,777 -0.40(-0.64%)
Mar 21, 2019 61.44 62.91 61.22 62.77 3,027,514 +1.29(+2.10%)
Mar 20, 2019 61.96 62.20 60.64 61.48 3,796,610 -0.69(-1.12%)
Mar 19, 2019 62.50 62.82 62.02 62.17 3,939,077 +0.13(+0.22%)
Mar 18, 2019 61.53 62.07 61.28 62.04 4,002,437 +0.54(+0.88%)
Mar 15, 2019 60.84 61.53 60.33 61.50 7,714,847 +0.69(+1.13%)
Mar 14, 2019 60.27 61.23 60.06 60.81 4,820,187 +0.44(+0.73%)
Mar 13, 2019 60.94 61.08 60.37 60.37 3,974,487 -0.42(-0.70%)
Mar 12, 2019 60.93 61.10 60.02 60.79 2,968,517 +0.10(+0.16%)
Mar 11, 2019 59.71 61.12 59.71 60.70 4,504,355 +1.19(+2.00%)
Mar 08, 2019 59.07 59.56 58.61 59.50 3,536,556 -0.24(-0.40%)
Mar 07, 2019 59.03 59.90 58.82 59.74 4,181,791 +0.31(+0.52%)
Mar 06, 2019 59.43 60.05 58.83 59.43 4,365,613 +0.42(+0.72%)
Mar 05, 2019 59.66 59.89 58.67 59.01 3,752,684 -0.22(-0.37%)
Mar 04, 2019 60.06 60.58 58.86 59.23 4,816,069 -0.66(-1.11%)
Mar 01, 2019 61.51 61.69 59.72 59.89 6,128,967 -0.91(-1.50%)
Feb 28, 2019 61.38 61.94 60.18 60.80 7,732,104 +0.02(+0.03%)
Feb 27, 2019 60.05 62.47 60.05 60.78 20,260,088 +7.52(+14.11%)
Feb 26, 2019 53.44 53.60 52.63 53.27 4,670,277 -0.21(-0.40%)
Feb 25, 2019 54.01 54.23 53.33 53.48 4,276,203 +0.10(+0.18%)
Feb 22, 2019 52.86 53.53 52.42 53.38 2,612,337 +0.59(+1.12%)
Feb 21, 2019 53.39 53.68 52.50 52.79 2,649,098 -0.49(-0.91%)
Feb 20, 2019 53.44 53.67 53.12 53.28 3,257,983 -0.02(-0.03%)
Feb 19, 2019 53.21 53.45 52.56 53.29 3,249,314 +0.14(+0.27%)
Feb 15, 2019 53.05 53.37 52.67 53.15 2,209,611 +0.54(+1.02%)
Feb 14, 2019 52.15 53.08 51.81 52.61 3,036,467 +0.07(+0.13%)
Feb 13, 2019 53.09 53.32 52.31 52.54 3,398,425 -0.33(-0.62%)
Feb 12, 2019 51.89 53.45 51.89 52.87 3,362,361 +1.25(+2.41%)
Feb 11, 2019 52.12 52.19 51.42 51.62 2,521,465 -0.44(-0.85%)
Feb 08, 2019 51.41 52.13 51.36 52.07 1,926,447 +0.08(+0.15%)
Feb 07, 2019 52.26 52.43 51.29 51.99 2,089,919 -0.53(-1.01%)
Feb 06, 2019 52.64 52.89 51.94 52.52 2,151,911 -0.05(-0.10%)
Feb 05, 2019 52.38 52.64 52.02 52.57 1,698,401 +0.27(+0.52%)
Feb 04, 2019 51.76 52.46 51.43 52.30 2,102,196 +0.65(+1.27%)
Feb 01, 2019 52.32 52.32 51.03 51.64 4,285,170 -0.68(-1.30%)
Jan 31, 2019 52.09 52.53 51.95 52.32 3,771,920 +0.23(+0.44%)
Jan 30, 2019 52.00 52.35 51.55 52.09 2,804,739 +0.18(+0.34%)
Jan 29, 2019 52.50 52.51 51.52 51.92 2,371,426 -0.64(-1.21%)
Jan 28, 2019 51.88 52.59 51.29 52.55 3,109,846 +0.14(+0.27%)
Jan 25, 2019 51.35 52.51 51.35 52.41 3,194,290 +1.54(+3.02%)
Jan 24, 2019 50.75 50.96 50.10 50.87 1,990,162 +0.26(+0.51%)
Jan 23, 2019 51.21 51.30 49.81 50.62 2,656,312 -0.41(-0.80%)
Jan 22, 2019 51.47 51.83 50.53 51.02 2,853,537 -0.83(-1.60%)
Jan 18, 2019 51.45 52.53 51.43 51.85 3,178,100 +0.79(+1.54%)
Jan 17, 2019 49.80 51.32 49.49 51.07 3,728,980 +1.32(+2.65%)
Jan 16, 2019 50.01 50.22 49.43 49.75 3,006,154 -0.30(-0.60%)
Jan 15, 2019 50.56 50.72 49.54 50.05 4,297,412 -0.54(-1.06%)
Jan 14, 2019 49.56 51.21 49.32 50.59 2,970,678 +0.68(+1.36%)
Jan 11, 2019 49.83 50.83 49.46 49.91 3,864,556 -0.32(-0.63%)
Jan 10, 2019 49.81 50.28 48.68 50.23 4,123,035 -0.85(-1.66%)
Jan 09, 2019 50.50 51.47 49.58 51.08 4,476,539 +0.38(+0.75%)
Jan 08, 2019 49.78 50.80 48.71 50.70 4,573,934 +1.45(+2.94%)
Jan 07, 2019 46.76 49.66 46.76 49.25 4,811,629 +2.66(+5.71%)
Jan 04, 2019 46.91 47.41 46.41 46.59 5,560,033 +0.22(+0.48%)
Jan 03, 2019 46.55 47.69 44.99 46.37 7,036,272 -0.97(-2.05%)
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.