Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.82 52.22 51.51 51.73 16,126,278 +0.20(+0.39%)
Mar 28, 2019 50.67 51.54 50.56 51.53 14,524,114 +1.04(+2.06%)
Mar 27, 2019 51.03 51.26 50.48 50.49 19,676,144 -0.41(-0.80%)
Mar 26, 2019 50.70 51.00 50.32 50.89 17,729,472 +0.74(+1.48%)
Mar 25, 2019 50.69 51.26 49.92 50.15 25,138,874 -0.54(-1.07%)
Mar 22, 2019 52.36 52.56 50.25 50.69 33,112,628 -2.44(-4.58%)
Mar 21, 2019 52.93 53.46 52.31 53.13 22,418,762 -0.32(-0.61%)
Mar 20, 2019 54.25 54.53 53.39 53.45 21,036,860 -1.11(-2.03%)
Mar 19, 2019 55.25 55.56 54.33 54.56 15,305,101 -0.25(-0.46%)
Mar 18, 2019 54.21 55.02 54.21 54.81 18,709,730 +0.62(+1.13%)
Mar 15, 2019 53.34 54.26 53.22 54.19 45,517,864 +0.90(+1.68%)
Mar 14, 2019 52.95 53.43 52.72 53.30 14,667,598 +0.38(+0.72%)
Mar 13, 2019 52.49 53.40 52.37 52.91 16,577,014 +0.70(+1.34%)
Mar 12, 2019 51.79 52.32 51.50 52.22 17,769,462 +0.42(+0.80%)
Mar 11, 2019 51.98 52.34 51.69 51.80 17,036,974 +0.21(+0.40%)
Mar 08, 2019 50.68 51.64 50.51 51.59 17,206,600 +0.13(+0.26%)
Mar 07, 2019 51.57 51.64 50.89 51.46 18,978,326 -0.51(-0.98%)
Mar 06, 2019 52.12 52.43 51.63 51.97 15,287,886 -0.35(-0.67%)
Mar 05, 2019 52.92 52.92 51.47 52.32 22,525,742 -0.68(-1.29%)
Mar 04, 2019 53.65 54.28 52.46 53.00 18,989,678 -0.60(-1.12%)
Mar 01, 2019 53.85 54.61 53.30 53.60 17,292,728 +0.41(+0.77%)
Feb 28, 2019 53.59 53.75 53.07 53.19 17,001,662 -0.35(-0.65%)
Feb 27, 2019 53.40 53.69 52.94 53.54 16,225,527 +0.23(+0.44%)
Feb 26, 2019 53.28 53.76 53.11 53.30 15,531,279 -0.34(-0.64%)
Feb 25, 2019 53.70 54.39 53.58 53.65 15,459,237 +0.32(+0.61%)
Feb 22, 2019 53.73 54.15 53.07 53.32 16,845,130 -0.15(-0.28%)
Feb 21, 2019 53.66 53.99 53.24 53.47 12,866,331 -0.27(-0.50%)
Feb 20, 2019 53.62 53.79 53.32 53.74 12,672,584 +0.22(+0.40%)
Feb 19, 2019 52.98 53.75 52.81 53.52 13,243,753 +0.09(+0.17%)
Feb 15, 2019 52.49 53.68 52.38 53.43 21,542,562 +1.54(+2.96%)
Feb 14, 2019 51.83 52.26 51.06 51.89 15,460,612 -0.52(-0.98%)
Feb 13, 2019 52.62 53.00 52.35 52.41 12,870,264 +0.31(+0.59%)
Feb 12, 2019 51.67 52.65 51.67 52.10 17,244,348 +0.88(+1.72%)
Feb 11, 2019 51.88 51.90 51.06 51.22 17,569,488 -0.33(-0.64%)
Feb 08, 2019 51.65 51.97 50.72 51.55 18,970,528 -0.67(-1.27%)
Feb 07, 2019 52.88 52.90 51.47 52.22 21,541,984 -0.90(-1.69%)
Feb 06, 2019 53.06 53.71 52.84 53.11 16,569,104 +0.07(+0.13%)
Feb 05, 2019 53.36 53.37 52.66 53.05 16,007,405 -0.21(-0.39%)
Feb 04, 2019 52.79 53.25 52.54 53.25 13,811,582 +0.32(+0.61%)
Feb 01, 2019 53.41 53.75 52.86 52.93 20,439,386 -0.28(-0.53%)
Jan 31, 2019 52.54 53.33 52.54 53.21 23,547,942 +0.20(+0.37%)
Jan 30, 2019 52.39 53.44 52.00 53.02 19,288,158 +0.83(+1.60%)
Jan 29, 2019 52.59 52.89 52.13 52.18 16,313,022 -0.53(-1.00%)
Jan 28, 2019 52.16 52.88 52.09 52.71 15,363,429 -0.14(-0.27%)
Jan 25, 2019 52.28 53.20 52.20 52.85 19,172,944 +1.08(+2.09%)
Jan 24, 2019 50.97 51.94 50.97 51.77 18,120,110 +0.48(+0.93%)
Jan 23, 2019 51.41 51.58 50.48 51.29 20,372,490 +0.23(+0.45%)
Jan 22, 2019 51.74 51.85 50.71 51.06 29,804,342 -1.05(-2.01%)
Jan 18, 2019 51.89 52.16 51.19 52.11 24,163,116 +0.54(+1.04%)
Jan 17, 2019 50.88 51.80 50.63 51.57 27,528,722 +0.23(+0.45%)
Jan 16, 2019 51.14 51.86 50.55 51.34 33,500,052 +0.67(+1.32%)
Jan 15, 2019 49.44 51.03 49.16 50.67 51,713,668 +2.02(+4.16%)
Jan 14, 2019 46.31 48.95 45.98 48.65 42,119,448 +1.85(+3.95%)
Jan 11, 2019 46.61 47.40 46.25 46.80 27,967,010 +0.21(+0.44%)
Jan 10, 2019 46.22 47.02 45.98 46.59 20,481,666 +0.05(+0.11%)
Jan 09, 2019 45.99 46.84 45.91 46.54 23,422,660 +0.76(+1.66%)
Jan 08, 2019 46.25 46.39 45.21 45.78 21,881,710 -0.12(-0.27%)
Jan 07, 2019 45.68 46.40 45.24 45.91 24,993,788 +0.40(+0.87%)
Jan 04, 2019 44.59 45.71 44.30 45.51 29,320,940 +2.12(+4.89%)
Jan 03, 2019 44.09 44.26 43.11 43.39 25,654,760 -0.80(-1.81%)
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.