Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.98 58.37 57.70 58.05 1,702,100 +0.10(+0.17%)
Mar 28, 2019 58.20 58.34 57.56 57.95 1,340,664 -0.20(-0.34%)
Mar 27, 2019 58.53 58.59 58.01 58.15 1,199,847 -0.30(-0.51%)
Mar 26, 2019 57.97 58.53 57.82 58.45 1,452,409 +0.65(+1.12%)
Mar 25, 2019 58.10 58.34 57.76 57.80 1,288,913 -0.20(-0.34%)
Mar 22, 2019 58.44 58.44 57.56 58.00 1,634,800 +0.66(+1.15%)
Mar 21, 2019 56.54 57.40 56.02 57.34 1,189,389 +0.84(+1.49%)
Mar 20, 2019 56.38 57.20 56.18 56.50 1,483,458 +0.07(+0.12%)
Mar 19, 2019 56.74 56.86 56.07 56.43 1,979,072 -0.44(-0.77%)
Mar 18, 2019 57.46 57.58 56.63 56.87 1,875,857 -0.80(-1.39%)
Mar 15, 2019 56.91 57.92 55.93 57.67 6,149,100 +0.55(+0.96%)
Mar 14, 2019 56.88 57.70 56.78 57.12 2,292,162 +0.19(+0.33%)
Mar 13, 2019 56.50 57.09 56.31 56.93 1,283,713 +0.20(+0.35%)
Mar 12, 2019 56.48 56.99 56.24 56.73 1,649,090 +0.38(+0.67%)
Mar 11, 2019 55.85 56.40 55.75 56.35 1,882,979 +0.59(+1.06%)
Mar 08, 2019 55.55 55.98 55.22 55.76 2,739,400 +0.37(+0.67%)
Mar 07, 2019 55.17 55.46 54.78 55.39 2,970,414 +0.55(+1.00%)
Mar 06, 2019 55.25 55.32 54.73 54.84 2,010,783 -0.24(-0.44%)
Mar 05, 2019 55.07 55.46 54.60 55.08 1,479,331 -0.19(-0.34%)
Mar 04, 2019 55.58 55.84 54.73 55.27 1,716,715 +0.24(+0.44%)
Mar 01, 2019 56.05 56.09 54.71 55.03 1,949,200 -0.88(-1.57%)
Feb 28, 2019 55.52 56.32 55.52 55.91 2,424,742 +0.42(+0.76%)
Feb 27, 2019 55.45 55.87 55.18 55.49 1,511,173 -0.30(-0.54%)
Feb 26, 2019 55.77 56.02 55.44 55.79 2,498,787 +0.15(+0.27%)
Feb 25, 2019 55.28 55.73 54.58 55.64 3,055,773 +0.15(+0.27%)
Feb 22, 2019 57.01 57.09 54.57 55.49 8,399,800 -4.38(-7.32%)
Feb 21, 2019 59.16 59.94 59.00 59.87 1,259,626 +0.48(+0.81%)
Feb 20, 2019 59.18 59.54 58.87 59.39 1,044,068 +0.10(+0.17%)
Feb 19, 2019 58.97 59.42 58.75 59.29 1,020,533 +0.52(+0.88%)
Feb 15, 2019 58.89 58.99 58.52 58.77 1,436,400 +0.35(+0.60%)
Feb 14, 2019 58.49 58.79 58.08 58.42 1,096,611 -0.03(-0.05%)
Feb 13, 2019 58.15 58.49 57.88 58.45 925,606 +0.15(+0.26%)
Feb 12, 2019 58.82 58.95 58.05 58.30 1,628,980 +0.23(+0.40%)
Feb 11, 2019 57.89 58.30 57.89 58.07 926,500 -0.03(-0.05%)
Feb 08, 2019 57.65 58.23 57.43 58.10 1,006,100 +0.46(+0.80%)
Feb 07, 2019 57.32 57.83 57.25 57.64 1,648,803 +0.43(+0.75%)
Feb 06, 2019 57.38 57.38 56.90 57.21 1,505,784 -0.23(-0.40%)
Feb 05, 2019 57.62 57.62 57.05 57.44 1,311,779 +0.02(+0.03%)
Feb 04, 2019 56.98 57.42 56.38 57.42 1,312,304 +0.20(+0.35%)
Feb 01, 2019 57.31 57.64 56.64 57.22 1,447,200 -0.10(-0.17%)
Jan 31, 2019 56.71 57.49 55.96 57.32 1,966,865 +0.62(+1.09%)
Jan 30, 2019 56.27 57.10 56.27 56.70 1,482,568 +0.18(+0.32%)
Jan 29, 2019 56.95 57.11 56.24 56.52 1,378,895 -0.19(-0.34%)
Jan 28, 2019 56.90 57.15 56.48 56.71 1,295,626 -0.07(-0.12%)
Jan 25, 2019 56.88 57.25 56.65 56.78 1,929,400 -0.36(-0.63%)
Jan 24, 2019 56.94 57.85 56.65 57.14 1,635,549 +0.22(+0.39%)
Jan 23, 2019 56.76 57.25 56.69 56.92 1,982,521 +0.11(+0.19%)
Jan 22, 2019 56.74 57.25 56.32 56.81 1,436,012 +0.15(+0.26%)
Jan 18, 2019 56.71 57.01 56.47 56.66 2,314,200 +0.06(+0.11%)
Jan 17, 2019 56.32 56.81 56.05 56.60 1,602,604 +0.31(+0.55%)
Jan 16, 2019 56.11 56.39 55.94 56.29 2,225,977 -0.06(-0.11%)
Jan 15, 2019 55.92 56.83 55.92 56.35 2,722,929 +0.31(+0.55%)
Jan 14, 2019 56.21 56.31 55.33 56.04 3,078,571 -0.43(-0.76%)
Jan 11, 2019 56.76 56.95 56.33 56.47 2,056,800 -0.39(-0.69%)
Jan 10, 2019 56.37 57.15 56.07 56.86 1,334,930 +0.80(+1.43%)
Jan 09, 2019 56.42 56.69 55.59 56.06 1,880,899 -0.55(-0.97%)
Jan 08, 2019 55.89 56.80 55.89 56.61 1,485,529 +0.66(+1.18%)
Jan 07, 2019 55.55 56.20 55.39 55.95 1,419,126 +0.06(+0.11%)
Jan 04, 2019 55.45 56.13 55.13 55.89 2,342,100 +0.22(+0.40%)
Jan 03, 2019 55.75 56.51 55.60 55.67 1,447,830 -0.21(-0.38%)
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.