Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 59.64 59.85 59.24 59.46 3,332,459 -0.03(-0.06%)
Mar 28, 2019 59.28 59.98 58.90 59.49 4,547,627 +0.50(+0.85%)
Mar 27, 2019 58.89 59.57 58.59 58.99 4,888,540 +0.00(+0.00%)
Mar 26, 2019 59.77 60.13 58.79 58.99 3,351,437 -0.33(-0.55%)
Mar 25, 2019 58.42 59.67 58.38 59.31 2,679,541 +0.65(+1.11%)
Mar 22, 2019 60.35 61.36 58.65 58.66 4,788,282 -0.38(-0.64%)
Mar 21, 2019 57.79 59.17 57.58 59.04 3,218,763 +1.21(+2.10%)
Mar 20, 2019 58.28 58.50 57.04 57.83 4,036,442 -0.65(-1.12%)
Mar 19, 2019 58.79 59.09 58.34 58.48 4,187,909 +0.13(+0.22%)
Mar 18, 2019 57.87 58.39 57.64 58.35 4,255,271 +0.51(+0.88%)
Mar 15, 2019 57.22 57.88 56.75 57.85 8,202,193 +0.65(+1.13%)
Mar 14, 2019 56.69 57.60 56.49 57.20 5,124,678 +0.42(+0.73%)
Mar 13, 2019 57.32 57.45 56.78 56.78 4,225,556 -0.40(-0.70%)
Mar 12, 2019 57.31 57.47 56.46 57.18 3,156,039 +0.09(+0.16%)
Mar 11, 2019 56.16 57.49 56.16 57.09 4,788,895 +1.12(+2.00%)
Mar 08, 2019 55.56 56.02 55.13 55.97 3,759,960 -0.22(-0.40%)
Mar 07, 2019 55.52 56.34 55.33 56.19 4,445,955 +0.29(+0.52%)
Mar 06, 2019 55.90 56.48 55.34 55.90 4,641,389 +0.40(+0.72%)
Mar 05, 2019 56.12 56.33 55.19 55.50 3,989,741 -0.21(-0.37%)
Mar 04, 2019 56.49 56.98 55.36 55.71 5,120,300 -0.62(-1.11%)
Mar 01, 2019 57.85 58.03 56.18 56.33 6,516,133 -0.86(-1.50%)
Feb 28, 2019 57.73 58.26 56.61 57.19 8,220,540 +0.02(+0.03%)
Feb 27, 2019 56.48 58.76 56.48 57.17 21,539,918 +7.07(+14.11%)
Feb 26, 2019 50.26 50.42 49.50 50.10 4,965,299 -0.20(-0.40%)
Feb 25, 2019 50.80 51.01 50.16 50.30 4,546,331 +0.09(+0.18%)
Feb 22, 2019 49.72 50.35 49.31 50.21 2,777,358 +0.56(+1.12%)
Feb 21, 2019 50.22 50.49 49.38 49.65 2,816,442 -0.46(-0.91%)
Feb 20, 2019 50.26 50.48 49.96 50.11 3,463,789 -0.02(-0.03%)
Feb 19, 2019 50.05 50.28 49.44 50.13 3,454,574 +0.13(+0.27%)
Feb 15, 2019 49.90 50.20 49.54 49.99 2,349,193 +0.51(+1.02%)
Feb 14, 2019 49.06 49.93 48.73 49.49 3,228,280 +0.07(+0.13%)
Feb 13, 2019 49.94 50.15 49.21 49.42 3,613,103 -0.31(-0.62%)
Feb 12, 2019 48.81 50.28 48.81 49.73 3,574,761 +1.17(+2.41%)
Feb 11, 2019 49.02 49.09 48.37 48.56 2,680,746 -0.42(-0.85%)
Feb 08, 2019 48.36 49.03 48.31 48.97 2,048,140 +0.07(+0.15%)
Feb 07, 2019 49.16 49.31 48.24 48.90 2,221,939 -0.50(-1.01%)
Feb 06, 2019 49.51 49.75 48.86 49.40 2,287,847 -0.05(-0.10%)
Feb 05, 2019 49.26 49.51 48.93 49.45 1,805,689 +0.26(+0.52%)
Feb 04, 2019 48.68 49.34 48.37 49.19 2,234,991 +0.61(+1.27%)
Feb 01, 2019 49.21 49.21 48.00 48.57 4,555,864 -0.64(-1.30%)
Jan 31, 2019 49.00 49.40 48.86 49.21 4,010,192 +0.22(+0.44%)
Jan 30, 2019 48.91 49.24 48.48 49.00 2,981,915 +0.17(+0.34%)
Jan 29, 2019 49.38 49.39 48.46 48.83 2,521,229 -0.60(-1.21%)
Jan 28, 2019 48.80 49.46 48.24 49.43 3,306,295 +0.13(+0.27%)
Jan 25, 2019 48.30 49.39 48.30 49.30 3,396,074 +1.45(+3.02%)
Jan 24, 2019 47.74 47.93 47.12 47.85 2,115,880 +0.24(+0.51%)
Jan 23, 2019 48.17 48.25 46.85 47.61 2,824,111 -0.38(-0.80%)
Jan 22, 2019 48.42 48.75 47.53 47.99 3,033,795 -0.78(-1.60%)
Jan 18, 2019 48.39 49.41 48.37 48.77 3,378,860 +0.74(+1.54%)
Jan 17, 2019 46.84 48.27 46.55 48.03 3,964,540 +1.24(+2.65%)
Jan 16, 2019 47.04 47.24 46.50 46.80 3,196,053 -0.28(-0.60%)
Jan 15, 2019 47.56 47.70 46.60 47.08 4,568,879 -0.51(-1.07%)
Jan 14, 2019 46.61 48.17 46.39 47.59 3,158,335 +0.64(+1.36%)
Jan 11, 2019 46.87 47.81 46.52 46.95 4,108,680 -0.30(-0.63%)
Jan 10, 2019 46.85 47.29 45.79 47.24 4,383,487 -0.80(-1.66%)
Jan 09, 2019 47.50 48.42 46.63 48.04 4,759,322 +0.36(+0.75%)
Jan 08, 2019 46.82 47.78 45.82 47.69 4,862,869 +1.36(+2.94%)
Jan 07, 2019 43.98 46.70 43.98 46.32 5,115,579 +2.50(+5.71%)
Jan 04, 2019 44.12 44.59 43.66 43.82 5,911,261 +0.21(+0.48%)
Jan 03, 2019 43.78 44.85 42.32 43.61 7,480,753 -0.91(-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.