Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 51.50 51.54 51.14 51.54 33,365 -0.21(-0.41%)
Mar 28, 2019 51.89 52.00 51.70 51.75 25,650 -0.25(-0.48%)
Mar 27, 2019 52.10 52.22 51.80 52.00 27,276 -0.14(-0.26%)
Mar 26, 2019 51.71 52.13 51.71 52.13 23,904 +0.73(+1.41%)
Mar 25, 2019 51.12 51.48 51.12 51.41 31,427 +0.99(+1.97%)
Mar 22, 2019 50.93 50.93 50.34 50.41 43,037 -1.56(-3.01%)
Mar 21, 2019 51.71 51.99 51.56 51.98 21,563 +0.40(+0.79%)
Mar 20, 2019 51.02 51.70 50.78 51.57 57,858 -0.13(-0.25%)
Mar 19, 2019 51.27 51.92 51.27 51.70 40,159 +0.91(+1.79%)
Mar 18, 2019 50.83 50.97 50.65 50.79 36,402 +0.30(+0.60%)
Mar 15, 2019 50.45 50.70 50.26 50.49 64,013 +0.26(+0.51%)
Mar 14, 2019 50.30 50.44 49.96 50.23 46,067 +0.83(+1.68%)
Mar 13, 2019 49.15 49.59 49.10 49.40 45,060 -0.40(-0.79%)
Mar 12, 2019 49.81 49.91 49.48 49.80 31,866 +0.13(+0.26%)
Mar 11, 2019 49.23 49.75 49.20 49.67 70,313 +1.44(+3.00%)
Mar 08, 2019 47.85 48.27 46.57 48.22 74,120 +0.10(+0.21%)
Mar 07, 2019 48.66 48.72 48.12 48.12 69,273 -1.19(-2.41%)
Mar 06, 2019 49.18 49.56 48.98 49.31 53,907 -2.19(-4.25%)
Mar 05, 2019 51.30 51.61 51.23 51.50 37,034 +0.48(+0.94%)
Mar 04, 2019 51.32 51.32 50.67 51.02 28,740 -0.29(-0.56%)
Mar 01, 2019 51.27 51.49 51.10 51.31 34,995 +1.27(+2.54%)
Feb 28, 2019 50.17 50.27 49.98 50.04 32,731 -0.75(-1.47%)
Feb 27, 2019 50.71 50.90 50.52 50.78 34,435 -0.21(-0.41%)
Feb 26, 2019 50.98 51.11 50.88 50.99 31,788 -0.23(-0.45%)
Feb 25, 2019 51.33 51.44 50.97 51.22 31,359 -0.58(-1.12%)
Feb 22, 2019 51.85 51.96 51.63 51.80 29,669 +0.57(+1.11%)
Feb 21, 2019 51.39 51.44 51.23 51.23 32,297 +0.00(+0.00%)
Feb 20, 2019 51.11 51.42 51.11 51.23 20,914 +0.46(+0.91%)
Feb 19, 2019 50.61 50.99 50.55 50.77 26,313 -0.31(-0.61%)
Feb 15, 2019 51.05 51.25 50.89 51.09 27,713 -0.83(-1.60%)
Feb 14, 2019 52.00 52.11 51.84 51.91 47,702 +0.46(+0.89%)
Feb 13, 2019 51.42 51.59 51.20 51.45 49,643 +1.23(+2.46%)
Feb 12, 2019 50.20 50.39 49.94 50.22 42,713 +0.95(+1.92%)
Feb 11, 2019 49.37 49.57 49.05 49.27 31,717 -0.65(-1.31%)
Feb 08, 2019 49.98 50.01 49.68 49.93 33,908 +1.30(+2.67%)
Feb 07, 2019 48.78 48.78 48.27 48.63 18,705 -0.40(-0.81%)
Feb 06, 2019 49.30 49.30 48.77 49.02 34,557 -0.24(-0.49%)
Feb 05, 2019 48.89 49.48 48.89 49.26 37,266 +0.40(+0.81%)
Feb 04, 2019 48.61 48.93 48.41 48.87 27,995 -0.66(-1.34%)
Feb 01, 2019 49.65 49.65 49.41 49.53 20,866 -0.68(-1.36%)
Jan 31, 2019 50.12 50.38 49.99 50.21 34,471 -0.25(-0.49%)
Jan 30, 2019 50.28 50.65 50.09 50.46 38,270 -0.42(-0.83%)
Jan 29, 2019 51.24 51.28 50.87 50.88 30,413 -0.42(-0.83%)
Jan 28, 2019 50.87 51.32 50.81 51.31 50,331 +0.34(+0.67%)
Jan 25, 2019 50.84 51.16 50.78 50.97 24,670 +0.64(+1.28%)
Jan 24, 2019 50.37 50.56 50.23 50.32 65,046 -0.72(-1.41%)
Jan 23, 2019 51.08 51.31 50.75 51.04 71,904 +3.11(+6.49%)
Jan 22, 2019 48.32 48.50 47.76 47.93 51,731 -0.36(-0.74%)
Jan 18, 2019 48.23 48.53 48.21 48.29 38,799 +0.46(+0.96%)
Jan 17, 2019 47.63 48.14 47.63 47.83 23,701 -0.61(-1.25%)
Jan 16, 2019 48.22 48.57 48.22 48.44 31,314 +0.06(+0.13%)
Jan 15, 2019 48.45 48.69 48.20 48.37 52,503 +1.51(+3.22%)
Jan 14, 2019 46.93 47.16 46.86 46.86 35,681 -0.75(-1.57%)
Jan 11, 2019 47.49 47.80 47.35 47.61 33,038 +0.37(+0.78%)
Jan 10, 2019 47.11 47.38 46.92 47.24 31,027 +0.38(+0.80%)
Jan 09, 2019 46.62 47.08 46.57 46.86 41,892 -0.40(-0.84%)
Jan 08, 2019 47.15 47.40 47.04 47.26 37,549 +0.26(+0.55%)
Jan 07, 2019 46.62 47.16 46.54 47.00 74,212 +0.59(+1.27%)
Jan 04, 2019 45.98 46.69 45.97 46.41 37,386 +0.84(+1.84%)
Jan 03, 2019 45.98 45.98 45.57 45.57 31,456 -0.98(-2.11%)
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.