Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 50.63 50.83 50.31 50.58 1,772,722 +0.42(+0.83%)
Mar 28, 2019 50.47 50.90 49.87 50.16 1,160,201 -0.36(-0.72%)
Mar 27, 2019 51.70 51.91 50.07 50.52 1,587,738 -1.17(-2.26%)
Mar 26, 2019 51.66 52.17 51.26 51.69 1,055,383 +0.48(+0.93%)
Mar 25, 2019 51.40 51.71 50.56 51.22 1,841,960 -0.35(-0.68%)
Mar 22, 2019 52.34 52.65 51.54 51.57 1,412,458 -1.00(-1.90%)
Mar 21, 2019 51.35 52.81 51.17 52.57 1,770,640 +1.33(+2.60%)
Mar 20, 2019 51.53 51.68 50.74 51.23 1,384,441 -0.37(-0.72%)
Mar 19, 2019 51.57 51.91 51.42 51.61 1,740,048 +0.28(+0.54%)
Mar 18, 2019 51.35 51.87 50.99 51.33 2,047,989 -0.17(-0.33%)
Mar 15, 2019 50.64 51.60 50.60 51.50 6,343,449 +1.20(+2.38%)
Mar 14, 2019 50.43 50.51 50.01 50.30 2,479,767 -0.06(-0.11%)
Mar 13, 2019 50.82 50.88 49.98 50.36 3,611,165 -0.19(-0.38%)
Mar 12, 2019 50.76 50.80 50.03 50.55 2,784,313 -0.20(-0.39%)
Mar 11, 2019 49.79 50.89 49.53 50.75 2,164,941 +1.33(+2.69%)
Mar 08, 2019 49.11 49.48 48.87 49.42 3,046,100 -0.40(-0.80%)
Mar 07, 2019 50.78 50.96 49.75 49.82 2,888,702 -1.19(-2.33%)
Mar 06, 2019 51.95 52.03 50.95 51.01 2,469,777 -1.03(-1.97%)
Mar 05, 2019 52.66 52.93 51.46 52.03 2,945,471 -0.63(-1.19%)
Mar 04, 2019 52.86 52.95 51.84 52.66 1,894,012 +0.29(+0.56%)
Mar 01, 2019 52.28 52.56 51.67 52.37 2,095,876 +0.59(+1.14%)
Feb 28, 2019 51.29 51.86 51.23 51.78 2,161,909 +0.24(+0.46%)
Feb 27, 2019 52.15 52.21 51.20 51.54 1,753,068 -0.93(-1.78%)
Feb 26, 2019 53.13 53.31 52.45 52.47 1,335,186 -0.81(-1.52%)
Feb 25, 2019 53.27 53.47 53.07 53.28 1,430,987 +0.55(+1.04%)
Feb 22, 2019 52.76 52.88 52.37 52.73 1,350,778 +0.60(+1.16%)
Feb 21, 2019 52.69 52.80 52.01 52.13 1,690,633 -0.62(-1.18%)
Feb 20, 2019 52.52 53.05 52.52 52.75 1,182,554 +0.38(+0.72%)
Feb 19, 2019 52.34 52.64 52.33 52.38 1,657,772 -0.31(-0.59%)
Feb 15, 2019 53.07 53.30 52.50 52.69 1,717,650 +0.06(+0.11%)
Feb 14, 2019 52.24 52.75 51.84 52.63 1,227,677 +0.31(+0.59%)
Feb 13, 2019 52.68 52.77 52.22 52.32 1,063,348 -0.16(-0.31%)
Feb 12, 2019 52.29 52.60 52.15 52.48 1,460,480 +0.89(+1.72%)
Feb 11, 2019 51.72 51.97 51.34 51.59 1,003,059 -0.03(-0.05%)
Feb 08, 2019 50.97 51.71 50.78 51.62 2,022,722 -0.12(-0.24%)
Feb 07, 2019 52.54 52.81 51.38 51.74 1,986,122 -1.25(-2.37%)
Feb 06, 2019 52.61 53.44 52.40 53.00 3,074,515 +0.93(+1.79%)
Feb 05, 2019 52.02 52.35 51.50 52.07 2,221,091 +0.13(+0.25%)
Feb 04, 2019 51.46 51.93 51.09 51.93 1,906,217 +0.42(+0.81%)
Feb 01, 2019 51.47 52.13 51.17 51.52 2,701,875 +0.32(+0.63%)
Jan 31, 2019 51.19 51.75 50.93 51.20 2,711,047 -0.18(-0.35%)
Jan 30, 2019 51.27 52.07 49.48 51.38 4,890,395 -0.49(-0.95%)
Jan 29, 2019 52.72 52.72 51.83 51.87 2,507,617 -0.58(-1.12%)
Jan 28, 2019 51.47 52.73 51.34 52.45 2,893,212 -0.63(-1.19%)
Jan 25, 2019 52.09 53.48 51.73 53.08 2,789,962 +1.63(+3.17%)
Jan 24, 2019 49.76 52.04 49.64 51.45 3,327,149 +2.37(+4.82%)
Jan 23, 2019 49.14 49.51 48.46 49.08 2,632,679 +0.13(+0.27%)
Jan 22, 2019 50.14 50.21 48.60 48.95 3,354,941 -1.62(-3.21%)
Jan 18, 2019 50.13 50.71 49.53 50.57 2,090,033 +0.85(+1.71%)
Jan 17, 2019 49.15 49.90 48.50 49.73 1,853,682 +0.61(+1.25%)
Jan 16, 2019 48.75 49.61 48.28 49.11 1,982,299 +0.35(+0.72%)
Jan 15, 2019 48.56 49.12 48.53 48.76 1,631,953 +0.54(+1.11%)
Jan 14, 2019 49.25 49.42 48.18 48.23 2,957,637 -1.64(-3.29%)
Jan 11, 2019 48.48 50.16 48.35 49.87 2,267,692 +1.08(+2.20%)
Jan 10, 2019 48.06 48.87 47.94 48.79 1,633,938 +0.52(+1.07%)
Jan 09, 2019 47.50 48.54 47.45 48.27 2,104,747 +1.27(+2.71%)
Jan 08, 2019 48.03 48.22 46.68 47.00 3,153,377 -0.72(-1.50%)
Jan 07, 2019 47.01 48.29 46.52 47.72 2,906,360 +0.49(+1.04%)
Jan 04, 2019 45.33 47.29 45.33 47.23 3,816,058 +1.99(+4.40%)
Jan 03, 2019 46.90 47.40 45.12 45.24 3,880,895 -2.73(-5.68%)
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.