Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 52.40 54.30 50.70 54.30 80 -1.30(-2.34%)
Mar 28, 2019 53.50 55.60 52.00 55.60 557 +3.10(+5.90%)
Mar 27, 2019 55.70 55.70 51.90 52.50 496 -2.80(-5.06%)
Mar 26, 2019 53.97 55.60 53.70 55.30 314 +1.30(+2.41%)
Mar 25, 2019 53.00 55.30 53.00 54.00 311 +0.00(+0.00%)
Mar 22, 2019 55.60 56.00 53.80 54.00 1,310 -1.90(-3.40%)
Mar 21, 2019 52.70 55.90 52.60 55.90 367 +2.17(+4.04%)
Mar 20, 2019 54.80 56.00 51.10 53.73 1,723 -0.17(-0.32%)
Mar 19, 2019 47.50 53.90 47.50 53.90 1,380 +6.10(+12.77%)
Mar 18, 2019 47.50 47.91 47.50 47.80 85 -0.11(-0.23%)
Mar 15, 2019 47.70 47.90 47.70 47.90 90 +0.30(+0.64%)
Mar 14, 2019 49.50 49.50 47.60 47.60 169 -2.00(-4.03%)
Mar 13, 2019 48.60 50.00 47.93 49.60 184 +0.29(+0.58%)
Mar 12, 2019 47.80 49.50 47.80 49.31 337 +1.11(+2.31%)
Mar 11, 2019 47.71 48.20 47.71 48.20 45 +0.00(+0.00%)
Mar 08, 2019 48.50 48.50 46.50 48.20 120 -0.38(-0.77%)
Mar 07, 2019 48.34 48.80 48.34 48.58 244 -0.22(-0.46%)
Mar 06, 2019 49.00 49.50 48.30 48.80 494 -0.48(-0.96%)
Mar 05, 2019 49.50 49.50 49.27 49.27 62 -0.03(-0.05%)
Mar 04, 2019 49.50 49.50 49.16 49.30 205 -0.10(-0.20%)
Mar 01, 2019 48.20 50.20 48.20 49.40 240 +1.10(+2.28%)
Feb 28, 2019 48.30 48.30 48.30 0 -0.00(-0.00%)
Feb 27, 2019 48.30 48.30 48.30 48.30 119 +0.00(+0.00%)
Feb 26, 2019 49.20 49.20 48.30 48.30 388 -0.90(-1.83%)
Feb 25, 2019 50.00 50.55 47.80 49.20 2,370 -1.50(-2.96%)
Feb 22, 2019 51.00 51.00 50.00 50.70 2,900 -3.20(-5.94%)
Feb 21, 2019 54.90 54.90 53.90 53.90 734 -1.08(-1.96%)
Feb 20, 2019 55.80 55.80 54.98 54.98 28 -0.82(-1.47%)
Feb 19, 2019 56.00 56.00 53.10 55.80 98 +2.70(+5.08%)
Feb 15, 2019 52.50 55.00 52.50 53.10 460 -3.80(-6.68%)
Feb 14, 2019 52.90 56.90 52.50 56.90 179 -0.90(-1.55%)
Feb 13, 2019 56.34 57.90 56.34 57.80 323 -0.19(-0.32%)
Feb 12, 2019 58.10 58.10 57.98 57.98 110 +0.68(+1.19%)
Feb 11, 2019 57.50 57.50 57.30 57.30 30 +5.00(+9.56%)
Feb 08, 2019 56.90 58.50 52.30 52.30 170 -3.50(-6.27%)
Feb 07, 2019 57.50 57.50 55.09 55.80 228 -1.70(-2.96%)
Feb 06, 2019 57.50 57.50 57.50 0 +0.00(+0.00%)
Feb 05, 2019 54.00 57.50 54.00 57.50 134 +2.50(+4.55%)
Feb 04, 2019 53.80 55.00 53.80 55.00 343 +2.20(+4.17%)
Feb 01, 2019 54.00 54.00 52.80 52.80 210 +0.00(+0.00%)
Jan 31, 2019 52.80 52.80 52.80 52.80 21 +0.00(+0.00%)
Jan 30, 2019 52.90 53.00 50.00 52.80 198 +1.54(+3.01%)
Jan 29, 2019 48.50 53.00 48.50 51.26 397 -0.74(-1.43%)
Jan 28, 2019 49.90 53.00 49.90 52.00 285 +1.53(+3.03%)
Jan 25, 2019 50.00 51.00 49.85 50.47 440 +1.27(+2.58%)
Jan 24, 2019 52.70 52.70 49.20 49.20 351 -4.80(-8.89%)
Jan 23, 2019 50.60 54.00 50.60 54.00 217 +1.90(+3.65%)
Jan 22, 2019 52.10 52.10 52.10 52.10 46 +0.30(+0.58%)
Jan 18, 2019 49.20 51.80 49.20 51.80 250 +3.48(+7.20%)
Jan 17, 2019 48.50 48.60 48.26 48.32 1,023 -0.18(-0.37%)
Jan 16, 2019 51.80 51.80 48.50 48.50 277 -0.50(-1.02%)
Jan 15, 2019 51.00 52.77 47.50 49.00 232 -1.00(-2.00%)
Jan 14, 2019 53.00 53.00 50.00 50.00 216 -3.70(-6.89%)
Jan 11, 2019 54.00 54.00 52.60 53.70 300 -0.30(-0.56%)
Jan 10, 2019 56.00 56.00 53.84 54.00 127 -1.10(-2.00%)
Jan 09, 2019 51.70 55.50 51.70 55.10 260 +3.60(+6.99%)
Jan 08, 2019 55.20 57.10 51.50 51.50 271 -4.50(-8.04%)
Jan 07, 2019 47.60 56.55 47.60 56.00 815 +7.30(+14.99%)
Jan 04, 2019 48.30 48.70 48.10 48.70 120 +0.30(+0.62%)
Jan 03, 2019 49.20 49.36 44.30 48.40 326 +0.25(+0.52%)
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.