Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.16 55.36 54.77 54.90 169,603 -0.54(-0.98%)
Mar 28, 2019 56.42 56.42 54.96 55.44 144,486 -0.79(-1.41%)
Mar 27, 2019 56.44 56.66 56.14 56.23 98,202 -0.36(-0.63%)
Mar 26, 2019 56.54 57.12 56.38 56.58 161,698 +0.31(+0.55%)
Mar 25, 2019 55.93 56.54 55.72 56.27 140,395 +0.22(+0.40%)
Mar 22, 2019 56.82 57.08 55.78 56.05 175,564 -0.64(-1.13%)
Mar 21, 2019 55.88 57.01 55.84 56.69 160,379 +0.78(+1.40%)
Mar 20, 2019 55.67 56.55 55.25 55.91 172,548 +0.27(+0.48%)
Mar 19, 2019 56.00 56.00 55.35 55.64 121,878 -0.15(-0.27%)
Mar 18, 2019 55.47 55.83 55.16 55.79 223,596 +0.63(+1.14%)
Mar 15, 2019 54.79 55.78 54.79 55.16 1,082,289 +0.45(+0.83%)
Mar 14, 2019 54.64 54.92 54.45 54.71 172,839 +0.17(+0.31%)
Mar 13, 2019 54.71 54.92 54.18 54.54 153,526 -0.12(-0.23%)
Mar 12, 2019 54.59 54.75 54.05 54.66 125,557 +0.19(+0.34%)
Mar 11, 2019 53.15 54.53 53.15 54.48 205,140 +1.32(+2.48%)
Mar 08, 2019 52.84 53.48 52.70 53.16 153,745 -0.10(-0.18%)
Mar 07, 2019 52.91 53.41 52.67 53.26 147,775 +0.35(+0.66%)
Mar 06, 2019 54.11 54.20 52.75 52.91 141,732 -1.23(-2.27%)
Mar 05, 2019 54.12 54.33 53.88 54.14 145,151 -0.12(-0.23%)
Mar 04, 2019 54.53 54.53 54.05 54.26 119,140 -0.12(-0.23%)
Mar 01, 2019 54.31 54.40 53.98 54.39 102,909 +0.00(+0.00%)
Feb 28, 2019 54.43 54.71 54.06 54.39 187,328 +0.00(+0.00%)
Feb 27, 2019 54.10 54.59 53.85 54.39 170,076 +0.28(+0.53%)
Feb 26, 2019 55.11 55.20 53.87 54.10 123,889 -0.83(-1.51%)
Feb 25, 2019 55.22 55.52 54.27 54.93 148,698 -0.11(-0.19%)
Feb 22, 2019 54.93 55.26 54.52 55.04 186,586 +0.59(+1.08%)
Feb 21, 2019 54.40 55.32 54.07 54.45 494,407 +0.05(+0.10%)
Feb 20, 2019 54.47 54.91 54.10 54.40 236,809 +0.01(+0.02%)
Feb 19, 2019 54.16 55.01 54.04 54.39 146,975 -0.03(-0.05%)
Feb 15, 2019 53.62 54.48 53.35 54.41 197,270 +1.21(+2.27%)
Feb 14, 2019 53.30 53.76 52.69 53.21 420,066 -0.04(-0.07%)
Feb 13, 2019 53.42 53.94 53.01 53.24 188,854 -0.19(-0.35%)
Feb 12, 2019 53.33 53.61 52.29 53.43 207,178 +0.11(+0.20%)
Feb 11, 2019 53.35 53.70 52.95 53.32 98,201 +0.04(+0.08%)
Feb 08, 2019 53.01 53.37 52.08 53.28 103,021 +0.20(+0.37%)
Feb 07, 2019 52.01 53.08 52.01 53.08 83,514 +1.01(+1.94%)
Feb 06, 2019 52.25 52.42 51.83 52.07 107,916 -0.23(-0.44%)
Feb 05, 2019 52.30 52.67 52.03 52.30 102,055 +0.04(+0.07%)
Feb 04, 2019 52.11 52.48 51.64 52.27 113,310 +0.04(+0.08%)
Feb 01, 2019 53.08 53.08 51.77 52.22 96,305 -0.81(-1.53%)
Jan 31, 2019 51.93 53.15 51.22 53.04 480,866 +1.18(+2.27%)
Jan 30, 2019 51.60 51.98 51.42 51.86 127,608 +0.28(+0.55%)
Jan 29, 2019 51.89 51.89 51.25 51.58 85,474 -0.12(-0.22%)
Jan 28, 2019 51.96 52.01 51.34 51.69 117,117 -0.06(-0.12%)
Jan 25, 2019 52.29 52.46 51.44 51.75 81,723 -0.39(-0.75%)
Jan 24, 2019 52.08 52.26 51.88 52.14 125,344 +0.04(+0.07%)
Jan 23, 2019 51.54 52.11 51.39 52.11 171,224 +0.42(+0.80%)
Jan 22, 2019 51.58 52.15 50.98 51.69 90,743 +0.02(+0.03%)
Jan 18, 2019 51.99 52.04 51.20 51.67 91,896 -0.21(-0.41%)
Jan 17, 2019 51.29 52.09 51.29 51.89 144,423 +0.42(+0.81%)
Jan 16, 2019 51.04 51.54 50.90 51.47 95,828 +0.42(+0.83%)
Jan 15, 2019 51.13 51.52 50.86 51.05 83,897 -0.01(-0.02%)
Jan 14, 2019 50.49 51.24 50.35 51.06 164,606 +0.12(+0.24%)
Jan 11, 2019 50.59 51.15 50.46 50.93 245,962 +0.04(+0.09%)
Jan 10, 2019 50.47 51.06 50.21 50.89 116,940 +0.33(+0.65%)
Jan 09, 2019 50.64 51.27 50.33 50.56 171,377 -0.08(-0.16%)
Jan 08, 2019 50.07 50.75 49.81 50.64 129,524 +0.65(+1.31%)
Jan 07, 2019 49.96 50.54 49.63 49.98 136,118 -0.29(-0.58%)
Jan 04, 2019 48.75 50.66 48.53 50.28 265,065 +1.57(+3.23%)
Jan 03, 2019 48.18 49.08 48.18 48.70 154,183 +0.27(+0.57%)
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.