Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.70 54.00 53.36 53.99 19,582,200 +0.63(+1.18%)
Mar 28, 2019 53.19 53.69 53.02 53.36 13,094,455 +0.22(+0.41%)
Mar 27, 2019 53.30 53.66 52.74 53.14 20,447,384 -0.09(-0.17%)
Mar 26, 2019 53.19 53.49 53.00 53.23 17,742,352 +0.50(+0.95%)
Mar 25, 2019 52.70 52.93 52.24 52.73 18,774,884 -0.01(-0.02%)
Mar 22, 2019 53.91 54.14 52.70 52.74 23,938,400 -1.20(-2.22%)
Mar 21, 2019 53.08 54.23 53.04 53.94 20,082,356 +0.68(+1.28%)
Mar 20, 2019 53.16 53.87 52.85 53.26 21,139,952 -0.05(-0.09%)
Mar 19, 2019 53.79 54.00 53.14 53.31 20,595,768 -0.20(-0.37%)
Mar 18, 2019 53.27 53.94 53.09 53.51 18,967,284 +0.31(+0.58%)
Mar 15, 2019 52.94 53.62 52.93 53.20 43,639,800 +0.46(+0.87%)
Mar 14, 2019 52.63 52.96 52.51 52.74 19,214,480 +0.15(+0.29%)
Mar 13, 2019 52.41 52.85 52.14 52.59 20,567,032 +0.44(+0.84%)
Mar 12, 2019 52.01 52.28 51.68 52.15 19,485,106 +0.23(+0.44%)
Mar 11, 2019 51.14 52.09 51.10 51.92 17,858,556 +0.85(+1.66%)
Mar 08, 2019 50.72 51.13 50.51 51.07 18,182,100 -0.22(-0.43%)
Mar 07, 2019 51.55 51.97 51.21 51.29 22,209,064 -0.38(-0.74%)
Mar 06, 2019 51.37 51.79 50.92 51.67 19,684,736 +0.37(+0.72%)
Mar 05, 2019 51.12 51.51 50.97 51.30 14,976,170 +0.14(+0.27%)
Mar 04, 2019 51.65 51.92 50.63 51.16 18,722,750 -0.25(-0.49%)
Mar 01, 2019 52.00 52.09 51.27 51.41 23,683,600 -0.36(-0.70%)
Feb 28, 2019 51.55 51.96 51.35 51.77 30,401,516 +0.18(+0.35%)
Feb 27, 2019 51.21 51.65 50.89 51.59 19,936,028 +0.41(+0.80%)
Feb 26, 2019 50.51 51.41 50.48 51.18 19,304,164 +0.39(+0.77%)
Feb 25, 2019 50.34 51.00 50.34 50.79 22,971,816 +0.68(+1.36%)
Feb 22, 2019 49.70 50.22 49.58 50.11 22,008,000 +0.70(+1.42%)
Feb 21, 2019 49.54 49.72 49.20 49.41 16,092,812 -0.22(-0.44%)
Feb 20, 2019 49.70 49.80 49.35 49.63 17,323,292 -0.02(-0.04%)
Feb 19, 2019 49.20 49.93 49.20 49.65 20,204,504 +0.22(+0.45%)
Feb 15, 2019 48.83 49.59 48.44 49.43 30,189,600 +1.03(+2.13%)
Feb 14, 2019 48.85 49.68 48.34 48.40 47,580,808 +0.90(+1.89%)
Feb 13, 2019 47.86 47.95 47.12 47.50 28,192,924 -0.39(-0.81%)
Feb 12, 2019 47.27 48.15 47.16 47.89 23,674,456 +0.31(+0.65%)
Feb 11, 2019 47.34 47.71 47.13 47.58 19,214,274 +0.39(+0.83%)
Feb 08, 2019 46.40 47.20 46.30 47.19 18,407,100 +0.49(+1.05%)
Feb 07, 2019 47.19 47.32 46.49 46.70 20,293,116 -0.78(-1.64%)
Feb 06, 2019 47.12 47.59 46.95 47.48 17,695,360 +0.22(+0.47%)
Feb 05, 2019 47.42 47.46 47.08 47.26 16,390,843 -0.09(-0.19%)
Feb 04, 2019 47.22 47.47 47.12 47.35 15,691,275 +0.01(+0.02%)
Feb 01, 2019 47.37 47.56 47.05 47.34 16,266,400 +0.05(+0.11%)
Jan 31, 2019 46.72 47.38 46.52 47.29 23,686,664 +0.58(+1.24%)
Jan 30, 2019 45.94 46.93 45.92 46.71 18,325,966 +0.75(+1.63%)
Jan 29, 2019 45.81 46.05 45.65 45.96 14,457,227 +0.21(+0.46%)
Jan 28, 2019 45.73 45.77 45.23 45.75 18,296,656 -0.38(-0.82%)
Jan 25, 2019 46.12 46.66 45.95 46.13 24,198,100 +0.52(+1.14%)
Jan 24, 2019 45.63 45.75 45.23 45.61 17,356,380 +0.15(+0.33%)
Jan 23, 2019 45.14 45.88 45.02 45.46 24,764,496 +0.68(+1.52%)
Jan 22, 2019 44.88 45.24 44.38 44.78 21,337,848 -0.25(-0.56%)
Jan 18, 2019 44.48 45.35 44.31 45.03 24,416,500 +0.82(+1.85%)
Jan 17, 2019 43.87 44.53 43.80 44.21 18,805,612 +0.25(+0.57%)
Jan 16, 2019 44.12 44.24 43.76 43.96 17,318,264 -0.06(-0.14%)
Jan 15, 2019 43.33 44.04 43.15 44.02 17,742,734 +0.81(+1.87%)
Jan 14, 2019 43.08 43.39 43.00 43.21 16,243,109 -0.28(-0.64%)
Jan 11, 2019 43.11 43.54 42.88 43.49 17,378,700 +0.25(+0.58%)
Jan 10, 2019 43.11 43.29 42.58 43.24 23,275,748 -0.08(-0.18%)
Jan 09, 2019 43.87 43.87 43.17 43.32 22,639,022 -0.24(-0.55%)
Jan 08, 2019 43.57 43.94 43.10 43.56 22,070,636 +0.35(+0.81%)
Jan 07, 2019 42.86 43.65 42.76 43.21 19,487,132 +0.29(+0.68%)
Jan 04, 2019 41.85 43.00 41.53 42.92 27,514,900 +1.85(+4.50%)
Jan 03, 2019 42.30 42.41 40.96 41.07 29,605,188 -1.88(-4.38%)
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.