Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.28 53.35 51.25 53.31 19,805,400 +0.59(+1.12%)
Mar 28, 2019 52.50 52.85 52.06 52.72 10,124,884 +0.06(+0.11%)
Mar 27, 2019 53.24 53.38 52.23 52.66 11,009,790 -0.52(-0.98%)
Mar 26, 2019 54.04 54.07 52.71 53.18 13,858,859 -0.09(-0.17%)
Mar 25, 2019 53.66 54.18 53.25 53.27 15,950,781 -0.65(-1.21%)
Mar 22, 2019 55.30 55.40 53.61 53.92 13,462,600 -2.00(-3.58%)
Mar 21, 2019 54.57 56.64 54.54 55.92 16,503,700 +0.91(+1.65%)
Mar 20, 2019 54.91 55.40 54.31 55.01 13,562,727 -0.07(-0.13%)
Mar 19, 2019 55.52 56.35 54.81 55.08 19,769,944 -0.13(-0.24%)
Mar 18, 2019 55.30 55.62 54.66 55.21 9,538,300 -0.07(-0.13%)
Mar 15, 2019 55.03 55.93 54.98 55.28 17,163,400 +0.25(+0.45%)
Mar 14, 2019 55.76 56.08 54.90 55.03 8,184,567 -0.87(-1.56%)
Mar 13, 2019 55.97 56.30 55.50 55.90 10,127,178 +0.33(+0.59%)
Mar 12, 2019 55.87 56.33 55.47 55.57 12,235,080 -0.01(-0.02%)
Mar 11, 2019 55.13 56.13 54.87 55.58 11,854,537 +0.90(+1.65%)
Mar 08, 2019 54.18 54.72 53.46 54.68 10,604,100 +0.16(+0.29%)
Mar 07, 2019 54.14 54.68 53.27 54.52 12,250,310 +0.05(+0.09%)
Mar 06, 2019 53.84 55.01 53.84 54.47 9,439,864 +0.79(+1.47%)
Mar 05, 2019 54.04 54.19 53.53 53.68 6,807,086 -0.57(-1.05%)
Mar 04, 2019 53.65 54.49 53.07 54.25 9,814,201 +0.91(+1.71%)
Mar 01, 2019 53.83 54.05 52.52 53.34 11,375,900 +0.11(+0.21%)
Feb 28, 2019 54.63 54.63 52.86 53.23 13,504,865 -1.49(-2.72%)
Feb 27, 2019 55.43 55.50 54.37 54.72 10,926,011 -1.15(-2.06%)
Feb 26, 2019 55.95 56.27 55.59 55.87 7,543,365 -0.21(-0.37%)
Feb 25, 2019 55.23 56.40 55.08 56.08 11,028,210 +1.11(+2.02%)
Feb 22, 2019 55.67 55.93 54.61 54.97 8,961,200 -0.29(-0.52%)
Feb 21, 2019 56.28 56.82 54.94 55.26 10,999,950 -0.98(-1.74%)
Feb 20, 2019 54.59 56.65 54.47 56.24 11,192,557 +1.65(+3.02%)
Feb 19, 2019 53.68 55.03 53.68 54.59 10,146,470 +0.35(+0.65%)
Feb 15, 2019 53.21 54.29 53.13 54.24 13,438,100 +1.58(+3.00%)
Feb 14, 2019 52.82 53.36 52.65 52.66 7,922,849 -0.48(-0.90%)
Feb 13, 2019 53.81 53.85 53.10 53.14 9,403,306 -0.22(-0.41%)
Feb 12, 2019 52.53 53.53 52.11 53.36 11,937,987 +1.36(+2.62%)
Feb 11, 2019 52.31 52.31 51.80 52.00 11,098,045 +0.29(+0.56%)
Feb 08, 2019 51.69 52.00 50.83 51.71 10,415,900 -0.47(-0.90%)
Feb 07, 2019 52.79 52.96 51.49 52.18 12,865,995 -1.03(-1.94%)
Feb 06, 2019 53.74 54.30 53.16 53.21 11,350,358 -1.05(-1.94%)
Feb 05, 2019 53.12 54.39 53.05 54.26 13,989,172 +1.13(+2.13%)
Feb 04, 2019 53.16 53.16 52.51 53.13 16,111,031 -0.34(-0.64%)
Feb 01, 2019 53.44 54.03 52.77 53.47 21,033,600 -0.34(-0.63%)
Jan 31, 2019 54.47 56.99 53.66 53.81 34,706,852 -5.47(-9.23%)
Jan 30, 2019 58.57 60.07 58.42 59.28 16,309,132 +0.76(+1.30%)
Jan 29, 2019 57.99 58.87 57.99 58.52 8,400,998 +0.39(+0.67%)
Jan 28, 2019 57.09 58.25 56.94 58.13 16,632,873 +0.37(+0.64%)
Jan 25, 2019 57.15 58.30 57.11 57.76 7,719,000 +1.43(+2.54%)
Jan 24, 2019 56.09 56.74 55.92 56.33 9,056,107 -0.10(-0.18%)
Jan 23, 2019 56.34 56.61 55.76 56.43 9,649,285 +0.19(+0.34%)
Jan 22, 2019 57.68 57.81 55.88 56.24 11,787,553 -1.82(-3.13%)
Jan 18, 2019 57.63 58.53 57.45 58.06 12,061,500 +1.02(+1.79%)
Jan 17, 2019 55.43 57.09 55.33 57.04 10,511,381 +1.64(+2.96%)
Jan 16, 2019 54.79 55.99 54.75 55.40 7,804,257 +0.39(+0.71%)
Jan 15, 2019 54.84 55.51 54.38 55.01 6,263,312 -0.37(-0.67%)
Jan 14, 2019 54.53 55.78 54.29 55.38 8,960,614 +0.10(+0.18%)
Jan 11, 2019 55.24 55.73 54.71 55.28 7,160,400 -0.40(-0.72%)
Jan 10, 2019 54.99 55.74 54.51 55.68 10,274,562 +0.06(+0.11%)
Jan 09, 2019 55.58 56.06 54.92 55.62 7,472,812 +0.23(+0.42%)
Jan 08, 2019 55.42 56.14 55.03 55.39 10,045,368 +0.63(+1.15%)
Jan 07, 2019 54.80 55.51 54.13 54.76 10,993,728 +0.03(+0.05%)
Jan 04, 2019 53.74 54.95 53.57 54.73 13,870,700 +2.22(+4.23%)
Jan 03, 2019 54.20 54.23 52.27 52.51 11,697,758 -2.01(-3.69%)
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.