Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.98 55.15 54.79 55.08 826,994 +0.01(+0.02%)
Mar 28, 2019 55.07 55.27 54.98 55.07 995,480 -0.01(-0.02%)
Mar 27, 2019 54.80 55.16 54.68 55.08 1,416,526 -0.16(-0.29%)
Mar 26, 2019 55.30 55.44 55.14 55.24 1,849,161 +0.61(+1.12%)
Mar 25, 2019 54.33 54.64 54.26 54.63 1,185,208 +0.33(+0.61%)
Mar 22, 2019 54.39 54.85 54.30 54.30 2,010,288 -0.80(-1.46%)
Mar 21, 2019 54.85 55.15 54.74 55.10 1,422,846 +0.68(+1.25%)
Mar 20, 2019 54.22 54.65 54.10 54.42 1,545,298 +0.35(+0.65%)
Mar 19, 2019 53.99 54.22 53.99 54.07 1,596,705 -0.13(-0.24%)
Mar 18, 2019 54.13 54.22 53.99 54.20 1,062,145 +0.00(+0.00%)
Mar 15, 2019 54.03 54.24 53.60 54.20 1,687,639 +1.10(+2.06%)
Mar 14, 2019 52.87 53.24 52.77 53.11 1,363,520 +0.78(+1.50%)
Mar 13, 2019 52.31 52.38 52.07 52.32 877,065 +0.44(+0.86%)
Mar 12, 2019 51.52 51.98 51.51 51.88 1,119,533 +0.23(+0.44%)
Mar 11, 2019 51.33 51.69 51.08 51.65 1,417,599 -0.34(-0.65%)
Mar 08, 2019 51.95 52.02 51.74 51.99 1,165,305 +0.58(+1.12%)
Mar 07, 2019 51.58 51.67 51.28 51.42 1,275,695 +0.38(+0.74%)
Mar 06, 2019 51.20 51.20 50.76 51.04 1,014,101 -0.09(-0.17%)
Mar 05, 2019 50.73 51.20 50.72 51.12 1,760,679 +0.43(+0.86%)
Mar 04, 2019 50.67 50.69 50.38 50.69 1,976,770 +0.24(+0.47%)
Mar 01, 2019 50.51 50.75 50.42 50.45 1,168,162 -0.56(-1.09%)
Feb 28, 2019 50.83 51.19 50.82 51.01 1,386,162 +0.11(+0.22%)
Feb 27, 2019 50.43 50.93 50.42 50.90 1,335,972 -1.40(-2.67%)
Feb 26, 2019 51.85 52.39 51.82 52.30 1,018,443 +0.36(+0.69%)
Feb 25, 2019 52.17 52.23 51.81 51.94 875,820 -0.49(-0.94%)
Feb 22, 2019 51.89 52.46 51.80 52.43 1,252,925 -0.51(-0.96%)
Feb 21, 2019 53.07 53.07 52.74 52.94 978,581 +0.21(+0.39%)
Feb 20, 2019 52.55 52.78 52.48 52.73 1,264,430 +0.26(+0.49%)
Feb 19, 2019 52.22 52.54 52.11 52.48 922,338 +0.36(+0.69%)
Feb 15, 2019 52.33 52.36 52.09 52.12 1,461,710 +0.04(+0.07%)
Feb 14, 2019 52.00 52.30 51.86 52.08 924,038 +0.11(+0.20%)
Feb 13, 2019 52.03 52.27 51.88 51.97 1,146,585 -0.10(-0.20%)
Feb 12, 2019 51.74 52.16 51.66 52.08 1,200,047 +0.77(+1.50%)
Feb 11, 2019 51.30 51.49 51.19 51.31 1,156,015 -0.34(-0.65%)
Feb 08, 2019 51.45 51.66 51.32 51.64 1,030,880 +0.01(+0.02%)
Feb 07, 2019 51.43 51.66 51.34 51.63 1,237,269 +0.13(+0.25%)
Feb 06, 2019 51.81 51.90 51.35 51.50 1,867,762 -0.63(-1.20%)
Feb 05, 2019 51.82 52.19 51.73 52.13 1,864,391 +0.93(+1.81%)
Feb 04, 2019 51.24 51.27 50.95 51.20 1,130,420 +0.56(+1.11%)
Feb 01, 2019 50.76 50.81 50.55 50.64 2,127,471 +0.48(+0.95%)
Jan 31, 2019 49.75 50.18 49.63 50.16 1,876,385 -0.32(-0.63%)
Jan 30, 2019 50.51 50.65 50.28 50.48 2,087,555 +0.04(+0.07%)
Jan 29, 2019 50.53 50.68 50.25 50.44 1,971,103 +0.64(+1.28%)
Jan 28, 2019 49.47 49.83 49.33 49.81 1,687,116 +0.00(+0.00%)
Jan 25, 2019 49.79 50.01 49.67 49.81 1,300,867 -0.04(-0.08%)
Jan 24, 2019 50.42 50.42 49.58 49.84 1,511,340 -0.66(-1.30%)
Jan 23, 2019 50.46 50.59 50.18 50.50 1,856,932 +0.69(+1.39%)
Jan 22, 2019 49.50 49.82 49.43 49.81 1,907,815 -0.16(-0.32%)
Jan 18, 2019 49.95 50.12 49.81 49.97 1,781,106 +0.33(+0.66%)
Jan 17, 2019 49.28 49.80 49.28 49.64 1,316,614 +0.31(+0.63%)
Jan 16, 2019 49.46 49.57 49.12 49.33 1,112,935 -0.65(-1.29%)
Jan 15, 2019 49.69 50.10 49.66 49.98 1,115,548 +0.52(+1.04%)
Jan 14, 2019 49.71 49.76 49.40 49.46 1,367,196 -0.75(-1.49%)
Jan 11, 2019 50.30 50.36 50.15 50.21 935,408 +0.18(+0.36%)
Jan 10, 2019 49.89 50.17 49.78 50.03 2,869,314 +0.21(+0.41%)
Jan 09, 2019 49.88 50.10 49.69 49.83 4,463,218 -0.37(-0.73%)
Jan 08, 2019 49.70 50.22 49.69 50.19 2,184,029 -0.02(-0.04%)
Jan 07, 2019 50.03 50.35 50.00 50.21 1,159,920 -0.35(-0.69%)
Jan 04, 2019 50.07 50.73 50.02 50.56 1,924,580 +0.68(+1.37%)
Jan 03, 2019 49.84 50.27 49.77 49.87 2,432,929 -0.26(-0.52%)
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.