Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 58.03 58.52 56.90 57.65 591,108 +0.00(+0.00%)
Mar 28, 2019 56.14 57.90 56.14 57.65 663,149 +1.26(+2.23%)
Mar 27, 2019 54.91 56.92 54.85 56.40 735,169 +1.68(+3.07%)
Mar 26, 2019 54.18 55.32 53.94 54.71 715,860 +0.18(+0.32%)
Mar 25, 2019 54.35 55.49 53.69 54.54 898,565 +1.05(+1.97%)
Mar 22, 2019 56.03 56.12 53.46 53.48 1,257,512 -3.36(-5.90%)
Mar 21, 2019 55.67 57.12 55.63 56.84 423,977 +1.06(+1.91%)
Mar 20, 2019 57.95 58.00 55.06 55.78 819,312 -2.42(-4.16%)
Mar 19, 2019 59.12 59.61 57.92 58.20 690,777 -0.84(-1.42%)
Mar 18, 2019 58.97 59.13 58.11 59.04 682,224 +0.18(+0.31%)
Mar 15, 2019 59.09 59.86 58.78 58.85 1,315,390 -0.03(-0.05%)
Mar 14, 2019 59.52 60.28 58.80 58.88 664,440 -0.87(-1.45%)
Mar 13, 2019 60.34 61.08 59.71 59.75 689,439 -0.58(-0.97%)
Mar 12, 2019 61.15 61.89 60.19 60.33 873,429 -0.79(-1.29%)
Mar 11, 2019 58.92 61.44 58.81 61.12 904,511 +2.38(+4.04%)
Mar 08, 2019 57.83 59.30 56.88 58.74 936,751 +0.22(+0.38%)
Mar 07, 2019 56.65 58.72 54.92 58.52 1,540,755 +1.42(+2.49%)
Mar 06, 2019 55.59 60.08 54.95 57.10 3,559,652 -2.60(-4.35%)
Mar 05, 2019 61.35 61.35 59.57 59.70 1,067,066 -1.65(-2.70%)
Mar 04, 2019 60.82 61.86 60.65 61.35 997,818 +0.68(+1.13%)
Mar 01, 2019 60.31 61.59 60.01 60.67 697,993 +0.98(+1.64%)
Feb 28, 2019 60.81 60.81 58.93 59.69 1,116,568 -1.48(-2.42%)
Feb 27, 2019 61.29 62.01 60.94 61.17 598,981 -0.13(-0.21%)
Feb 26, 2019 62.86 63.51 61.16 61.29 823,776 -1.73(-2.74%)
Feb 25, 2019 65.08 65.63 62.78 63.02 1,125,508 -1.59(-2.46%)
Feb 22, 2019 64.21 65.18 64.21 64.61 412,066 +0.61(+0.95%)
Feb 21, 2019 64.15 64.95 63.59 64.00 438,943 -0.24(-0.37%)
Feb 20, 2019 64.20 64.73 63.61 64.24 549,669 +0.05(+0.07%)
Feb 19, 2019 63.08 64.44 62.66 64.20 579,746 +0.87(+1.37%)
Feb 15, 2019 61.50 63.54 61.50 63.33 650,825 +2.35(+3.85%)
Feb 14, 2019 60.82 61.29 59.80 60.98 899,662 -0.26(-0.42%)
Feb 13, 2019 61.95 63.09 61.05 61.24 692,242 -0.48(-0.78%)
Feb 12, 2019 60.18 62.02 60.18 61.72 1,012,555 +2.62(+4.43%)
Feb 11, 2019 58.79 59.35 57.50 59.10 619,135 +0.20(+0.35%)
Feb 08, 2019 57.46 59.00 56.93 58.90 765,498 +0.96(+1.66%)
Feb 07, 2019 57.37 58.04 55.59 57.94 1,165,414 -0.03(-0.05%)
Feb 06, 2019 59.39 60.08 57.95 57.97 677,810 -1.77(-2.97%)
Feb 05, 2019 58.72 61.35 58.70 59.74 726,283 +1.19(+2.04%)
Feb 04, 2019 56.39 58.65 54.55 58.55 1,441,824 -0.51(-0.86%)
Feb 01, 2019 59.85 59.96 58.00 59.06 927,556 -1.14(-1.89%)
Jan 31, 2019 60.06 60.68 59.03 60.19 1,116,900 -0.13(-0.21%)
Jan 30, 2019 59.36 60.43 58.14 60.32 577,352 +0.90(+1.51%)
Jan 29, 2019 59.71 59.90 58.66 59.43 523,192 -1.01(-1.67%)
Jan 28, 2019 59.68 60.72 58.84 60.43 755,255 -0.03(-0.05%)
Jan 25, 2019 60.14 61.36 59.17 60.46 978,834 +0.74(+1.24%)
Jan 24, 2019 58.36 59.83 57.76 59.72 699,343 +1.61(+2.77%)
Jan 23, 2019 60.07 60.41 57.44 58.11 1,242,165 -1.62(-2.71%)
Jan 22, 2019 61.01 61.79 59.57 59.73 1,083,836 -1.84(-2.99%)
Jan 18, 2019 60.77 61.72 59.78 61.57 1,461,869 +1.80(+3.02%)
Jan 17, 2019 59.19 61.11 59.19 59.77 1,755,399 +0.43(+0.73%)
Jan 16, 2019 57.25 59.86 57.11 59.34 1,661,267 +2.27(+3.99%)
Jan 15, 2019 57.63 57.95 55.32 57.06 1,223,451 -0.43(-0.76%)
Jan 14, 2019 54.38 58.12 54.18 57.50 2,054,416 +2.29(+4.15%)
Jan 11, 2019 55.31 55.80 53.51 55.20 873,573 +0.08(+0.15%)
Jan 10, 2019 55.03 56.42 54.20 55.12 1,367,469 -0.80(-1.44%)
Jan 09, 2019 53.43 56.72 53.41 55.92 1,585,025 +2.88(+5.44%)
Jan 08, 2019 53.19 53.91 51.94 53.04 1,222,296 +0.52(+0.99%)
Jan 07, 2019 50.33 53.42 49.55 52.52 1,465,283 +2.51(+5.03%)
Jan 04, 2019 48.07 50.31 48.02 50.01 891,747 +2.72(+5.75%)
Jan 03, 2019 48.21 48.25 47.23 47.29 795,439 -1.00(-2.07%)
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.