Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 54.53 54.63 54.32 54.38 30,117 -0.81(-1.47%)
Feb 27, 2019 55.11 55.32 54.90 55.19 31,685 -0.23(-0.42%)
Feb 26, 2019 55.41 55.55 55.30 55.42 29,249 -0.25(-0.45%)
Feb 25, 2019 55.79 55.90 55.40 55.67 28,855 -0.63(-1.12%)
Feb 22, 2019 56.35 56.47 56.11 56.30 27,300 +0.62(+1.11%)
Feb 21, 2019 55.85 55.91 55.68 55.68 29,718 +0.00(+0.00%)
Feb 20, 2019 55.55 55.88 55.55 55.68 19,244 +0.50(+0.91%)
Feb 19, 2019 55.00 55.42 54.94 55.18 24,212 -0.34(-0.61%)
Feb 15, 2019 55.48 55.70 55.31 55.52 25,500 -0.90(-1.60%)
Feb 14, 2019 56.51 56.63 56.34 56.42 43,892 +0.50(+0.89%)
Feb 13, 2019 55.88 56.07 55.65 55.92 45,678 +1.34(+2.46%)
Feb 12, 2019 54.56 54.76 54.28 54.58 39,302 +1.03(+1.92%)
Feb 11, 2019 53.66 53.87 53.30 53.55 29,184 -0.71(-1.31%)
Feb 08, 2019 54.32 54.35 53.99 54.26 31,200 +1.41(+2.67%)
Feb 07, 2019 53.02 53.02 52.46 52.85 17,211 -0.43(-0.81%)
Feb 06, 2019 53.58 53.58 53.00 53.28 31,797 -0.26(-0.49%)
Feb 05, 2019 53.13 53.78 53.13 53.54 34,290 +0.43(+0.81%)
Feb 04, 2019 52.83 53.18 52.61 53.11 25,759 -0.72(-1.34%)
Feb 01, 2019 53.96 53.96 53.70 53.83 19,200 -0.74(-1.36%)
Jan 31, 2019 54.47 54.75 54.33 54.57 31,718 -0.27(-0.49%)
Jan 30, 2019 54.65 55.05 54.44 54.84 35,214 -0.46(-0.83%)
Jan 29, 2019 55.69 55.73 55.29 55.30 27,984 -0.46(-0.82%)
Jan 28, 2019 55.29 55.77 55.22 55.76 46,311 +0.37(+0.67%)
Jan 25, 2019 55.25 55.60 55.19 55.39 22,700 +0.70(+1.28%)
Jan 24, 2019 54.74 54.95 54.59 54.69 59,851 -0.78(-1.41%)
Jan 23, 2019 55.51 55.76 55.16 55.47 66,161 +3.38(+6.49%)
Jan 22, 2019 52.51 52.71 51.91 52.09 47,599 -0.39(-0.74%)
Jan 18, 2019 52.42 52.74 52.39 52.48 35,700 +0.50(+0.96%)
Jan 17, 2019 51.77 52.31 51.77 51.98 21,808 -0.66(-1.25%)
Jan 16, 2019 52.41 52.79 52.41 52.64 28,813 +0.07(+0.13%)
Jan 15, 2019 52.66 52.92 52.38 52.57 48,310 +1.64(+3.22%)
Jan 14, 2019 51.00 51.25 50.93 50.93 32,831 -0.81(-1.57%)
Jan 11, 2019 51.61 51.95 51.46 51.74 30,400 +0.40(+0.78%)
Jan 10, 2019 51.20 51.49 50.99 51.34 28,549 +0.41(+0.81%)
Jan 09, 2019 50.67 51.17 50.61 50.93 38,546 -0.43(-0.84%)
Jan 08, 2019 51.24 51.51 51.12 51.36 34,550 +0.28(+0.55%)
Jan 07, 2019 50.67 51.25 50.58 51.08 68,285 +0.64(+1.27%)
Jan 04, 2019 49.97 50.74 49.96 50.44 34,400 +0.91(+1.84%)
Jan 03, 2019 49.97 49.97 49.53 49.53 28,944 -1.07(-2.11%)
Jan 02, 2019 49.97 50.62 49.97 50.60 44,363 -0.13(-0.26%)
Dec 31, 2018 50.94 51.03 50.61 50.73 28,300 -0.04(-0.08%)
Dec 28, 2018 50.78 51.08 50.68 50.77 22,500 +0.19(+0.38%)
Dec 27, 2018 50.16 50.69 49.99 50.58 28,598 -0.09(-0.18%)
Dec 26, 2018 49.97 50.76 49.57 50.67 38,187 +1.19(+2.41%)
Dec 24, 2018 49.99 50.19 49.48 49.48 28,700 -0.19(-0.38%)
Dec 21, 2018 50.51 50.69 49.66 49.67 65,100 -0.98(-1.93%)
Dec 20, 2018 50.42 51.00 50.42 50.65 29,534 +0.43(+0.86%)
Dec 19, 2018 50.69 51.20 50.22 50.22 56,086 +0.25(+0.50%)
Dec 18, 2018 49.92 50.15 49.61 49.97 43,690 -0.31(-0.62%)
Dec 17, 2018 50.44 50.79 50.18 50.28 34,816 -0.03(-0.06%)
Dec 14, 2018 50.22 50.62 50.22 50.31 43,100 -0.76(-1.49%)
Dec 13, 2018 50.99 51.16 50.87 51.07 34,127 -0.23(-0.45%)
Dec 12, 2018 51.26 51.57 51.14 51.30 58,647 +0.69(+1.36%)
Dec 11, 2018 50.75 50.88 50.45 50.61 60,587 +0.33(+0.66%)
Dec 10, 2018 50.27 50.41 49.70 50.28 58,753 -0.37(-0.73%)
Dec 07, 2018 50.98 51.27 50.53 50.65 103,000 -1.31(-2.52%)
Dec 06, 2018 51.31 51.96 50.39 51.96 103,185 -1.15(-2.17%)
Dec 04, 2018 53.62 53.68 52.99 53.11 61,800 -0.41(-0.77%)
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.