Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.22 53.44 52.89 53.17 1,686,300 +0.44(+0.83%)
Mar 28, 2019 53.06 53.51 52.43 52.73 1,103,640 -0.38(-0.72%)
Mar 27, 2019 54.35 54.57 52.64 53.11 1,510,335 -1.23(-2.26%)
Mar 26, 2019 54.31 54.84 53.89 54.34 1,003,932 +0.50(+0.93%)
Mar 25, 2019 54.03 54.36 53.15 53.84 1,752,163 -0.37(-0.68%)
Mar 22, 2019 55.02 55.35 54.18 54.21 1,343,600 -1.05(-1.90%)
Mar 21, 2019 53.98 55.52 53.79 55.26 1,684,320 +1.40(+2.60%)
Mar 20, 2019 54.17 54.33 53.34 53.86 1,316,949 -0.39(-0.72%)
Mar 19, 2019 54.21 54.57 54.06 54.25 1,655,219 +0.29(+0.54%)
Mar 18, 2019 53.98 54.53 53.60 53.96 1,948,148 -0.18(-0.33%)
Mar 15, 2019 53.24 54.24 53.19 54.14 6,034,200 +1.26(+2.38%)
Mar 14, 2019 53.01 53.10 52.57 52.88 2,358,876 -0.06(-0.11%)
Mar 13, 2019 53.42 53.49 52.54 52.94 3,435,117 -0.20(-0.38%)
Mar 12, 2019 53.36 53.40 52.59 53.14 2,648,575 -0.21(-0.39%)
Mar 11, 2019 52.34 53.50 52.07 53.35 2,059,398 +1.40(+2.69%)
Mar 08, 2019 51.63 52.02 51.37 51.95 2,897,600 -0.42(-0.80%)
Mar 07, 2019 53.38 53.57 52.30 52.37 2,747,875 -1.25(-2.33%)
Mar 06, 2019 54.61 54.70 53.56 53.62 2,349,373 -1.08(-1.97%)
Mar 05, 2019 55.36 55.64 54.10 54.70 2,801,877 -0.66(-1.19%)
Mar 04, 2019 55.57 55.66 54.50 55.36 1,801,677 +0.31(+0.56%)
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.