Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 61.63 61.63 61.18 61.31 12,500 +0.72(+1.19%)
Mar 28, 2019 59.77 60.59 59.77 60.59 2,014 +0.02(+0.04%)
Mar 27, 2019 61.28 61.28 60.57 60.57 2,970 -0.66(-1.07%)
Mar 26, 2019 61.40 61.44 61.06 61.22 14,184 +1.09(+1.82%)
Mar 25, 2019 59.87 60.23 59.45 60.13 10,217 +0.06(+0.10%)
Mar 22, 2019 60.41 60.41 59.62 60.07 8,700 -0.94(-1.54%)
Mar 21, 2019 61.32 61.35 61.00 61.02 11,479 -0.28(-0.46%)
Mar 20, 2019 60.21 61.43 60.16 61.30 12,320 +1.02(+1.70%)
Mar 19, 2019 60.83 60.94 60.25 60.27 8,996 -0.15(-0.24%)
Mar 18, 2019 59.95 60.62 59.95 60.42 14,288 +0.57(+0.95%)
Mar 15, 2019 59.43 60.00 59.38 59.85 72,300 -0.15(-0.25%)
Mar 14, 2019 60.00 60.16 59.90 60.00 8,183 +0.17(+0.29%)
Mar 13, 2019 59.11 59.87 59.08 59.83 19,928 +1.50(+2.57%)
Mar 12, 2019 58.67 58.94 58.27 58.33 31,909 +0.11(+0.19%)
Mar 11, 2019 58.23 58.40 57.95 58.22 19,841 +0.67(+1.16%)
Mar 08, 2019 56.37 57.55 56.01 57.55 11,700 -0.43(-0.75%)
Mar 07, 2019 57.78 58.15 57.70 57.99 8,655 +0.38(+0.65%)
Mar 06, 2019 57.41 57.70 57.00 57.61 4,971 -0.33(-0.57%)
Mar 05, 2019 58.41 58.41 57.82 57.94 3,911 -0.04(-0.07%)
Mar 04, 2019 58.23 58.30 57.59 57.98 1,912 +0.78(+1.37%)
Mar 01, 2019 58.89 59.00 56.96 57.20 8,000 -1.44(-2.45%)
Feb 28, 2019 58.45 58.74 58.34 58.63 46,970 +0.21(+0.36%)
Feb 27, 2019 58.11 58.77 57.82 58.43 11,458 +1.39(+2.43%)
Feb 26, 2019 56.87 57.20 56.70 57.04 14,922 +0.24(+0.42%)
Feb 25, 2019 57.55 57.65 56.48 56.80 28,842 -1.85(-3.15%)
Feb 22, 2019 58.89 59.11 58.58 58.65 54,700 +0.44(+0.76%)
Feb 21, 2019 58.37 58.40 58.09 58.21 7,429 -0.34(-0.58%)
Feb 20, 2019 57.84 58.91 57.83 58.55 14,069 +0.63(+1.08%)
Feb 19, 2019 57.14 57.92 57.14 57.92 22,694 +0.43(+0.75%)
Feb 15, 2019 57.05 57.53 56.78 57.49 14,300 +1.29(+2.29%)
Feb 14, 2019 55.27 56.28 54.93 56.20 6,105 +0.52(+0.93%)
Feb 13, 2019 55.50 56.25 55.50 55.68 29,198 +0.91(+1.67%)
Feb 12, 2019 55.52 55.59 54.77 54.77 11,505 +0.80(+1.48%)
Feb 11, 2019 53.27 54.05 52.94 53.97 14,149 -0.33(-0.61%)
Feb 08, 2019 54.42 54.48 54.10 54.30 8,500 +0.05(+0.09%)
Feb 07, 2019 55.21 55.32 53.50 54.25 19,444 -1.40(-2.52%)
Feb 06, 2019 54.98 55.90 54.67 55.65 20,130 +0.27(+0.49%)
Feb 05, 2019 55.41 56.16 55.20 55.38 12,536 -1.01(-1.79%)
Feb 04, 2019 55.96 56.50 55.01 56.39 17,111 -0.71(-1.24%)
Feb 01, 2019 56.02 57.36 56.02 57.10 21,300 +1.51(+2.72%)
Jan 31, 2019 56.43 56.99 55.37 55.59 17,943 -0.36(-0.64%)
Jan 30, 2019 55.68 56.55 55.49 55.95 25,179 +1.01(+1.84%)
Jan 29, 2019 54.54 55.50 54.54 54.94 16,616 +1.22(+2.27%)
Jan 28, 2019 53.62 53.79 52.90 53.72 56,893 -1.45(-2.63%)
Jan 25, 2019 54.98 55.45 54.80 55.17 13,500 +0.36(+0.66%)
Jan 24, 2019 54.50 55.02 54.26 54.81 6,226 +0.62(+1.14%)
Jan 23, 2019 54.78 54.87 53.60 54.19 20,446 -0.46(-0.84%)
Jan 22, 2019 54.43 54.65 53.67 54.65 40,803 -0.86(-1.55%)
Jan 18, 2019 54.56 55.76 54.34 55.51 60,700 +1.27(+2.34%)
Jan 17, 2019 53.39 54.38 52.97 54.24 25,141 +0.03(+0.06%)
Jan 16, 2019 53.75 54.32 53.71 54.21 24,481 +0.16(+0.30%)
Jan 15, 2019 53.25 54.05 53.25 54.05 12,575 +1.67(+3.19%)
Jan 14, 2019 53.06 53.56 52.38 52.38 23,899 -1.11(-2.08%)
Jan 11, 2019 53.85 53.89 53.26 53.49 78,800 -0.99(-1.82%)
Jan 10, 2019 53.47 54.58 53.37 54.48 27,365 +0.39(+0.72%)
Jan 09, 2019 52.98 54.38 52.58 54.09 59,064 +2.62(+5.08%)
Jan 08, 2019 51.14 51.54 50.88 51.47 9,453 +1.04(+2.05%)
Jan 07, 2019 50.34 51.43 50.20 50.44 26,528 +0.47(+0.94%)
Jan 04, 2019 49.90 50.96 49.35 49.97 30,000 +1.17(+2.40%)
Jan 03, 2019 49.00 49.02 47.46 48.80 29,314 +0.52(+1.09%)
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.