Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.69 57.26 56.55 57.18 1,412,583 +1.13(+2.02%)
Apr 29, 2019 56.02 56.26 55.96 56.05 1,966,653 +0.05(+0.08%)
Apr 26, 2019 55.64 56.07 55.51 56.00 1,310,597 +0.60(+1.07%)
Apr 25, 2019 55.40 55.61 55.29 55.40 835,655 -0.04(-0.07%)
Apr 24, 2019 55.50 55.74 55.35 55.44 1,000,420 -0.18(-0.32%)
Apr 23, 2019 55.11 55.70 55.08 55.62 1,837,040 +0.10(+0.19%)
Apr 22, 2019 55.57 55.93 55.40 55.52 953,993 -0.10(-0.19%)
Apr 18, 2019 56.00 56.07 55.42 55.62 2,017,908 +1.13(+2.08%)
Apr 17, 2019 53.97 54.60 53.97 54.49 3,190,540 +0.09(+0.17%)
Apr 16, 2019 54.24 54.41 54.21 54.39 910,487 +0.04(+0.07%)
Apr 15, 2019 54.22 54.37 54.08 54.36 1,034,866 +0.01(+0.02%)
Apr 12, 2019 54.11 54.45 54.02 54.35 820,327 -0.31(-0.57%)
Apr 11, 2019 54.91 54.91 54.54 54.66 909,640 -0.08(-0.14%)
Apr 10, 2019 54.73 54.90 54.54 54.73 1,042,592 -0.04(-0.07%)
Apr 09, 2019 54.72 55.00 54.61 54.77 965,669 -0.22(-0.40%)
Apr 08, 2019 54.99 55.04 54.78 54.99 861,171 +0.24(+0.43%)
Apr 05, 2019 54.78 54.92 54.63 54.75 853,132 -0.26(-0.46%)
Apr 04, 2019 55.05 55.06 54.87 55.01 1,317,678 +0.04(+0.07%)
Apr 03, 2019 54.77 55.13 54.67 54.97 1,045,601 +0.22(+0.40%)
Apr 02, 2019 54.81 54.93 54.57 54.75 898,684 -0.02(-0.03%)
Apr 01, 2019 54.72 54.92 54.50 54.77 1,925,249 -0.31(-0.57%)
Mar 29, 2019 54.98 55.15 54.79 55.08 826,994 +0.01(+0.02%)
Mar 28, 2019 55.07 55.27 54.98 55.07 995,480 -0.01(-0.02%)
Mar 27, 2019 54.80 55.16 54.68 55.08 1,416,526 -0.16(-0.29%)
Mar 26, 2019 55.30 55.44 55.14 55.24 1,849,161 +0.61(+1.12%)
Mar 25, 2019 54.33 54.64 54.26 54.63 1,185,208 +0.33(+0.61%)
Mar 22, 2019 54.39 54.85 54.30 54.30 2,010,288 -0.80(-1.46%)
Mar 21, 2019 54.85 55.15 54.74 55.10 1,422,846 +0.68(+1.25%)
Mar 20, 2019 54.22 54.65 54.10 54.42 1,545,298 +0.35(+0.65%)
Mar 19, 2019 53.99 54.22 53.99 54.07 1,596,705 -0.13(-0.24%)
Mar 18, 2019 54.13 54.22 53.99 54.20 1,062,145 +0.00(+0.00%)
Mar 15, 2019 54.03 54.24 53.60 54.20 1,687,639 +1.10(+2.06%)
Mar 14, 2019 52.87 53.24 52.77 53.11 1,363,520 +0.78(+1.50%)
Mar 13, 2019 52.31 52.38 52.07 52.32 877,065 +0.44(+0.86%)
Mar 12, 2019 51.52 51.98 51.51 51.88 1,119,533 +0.23(+0.44%)
Mar 11, 2019 51.33 51.69 51.08 51.65 1,417,599 -0.34(-0.65%)
Mar 08, 2019 51.95 52.02 51.74 51.99 1,165,305 +0.58(+1.12%)
Mar 07, 2019 51.58 51.67 51.28 51.42 1,275,695 +0.38(+0.74%)
Mar 06, 2019 51.20 51.20 50.76 51.04 1,014,101 -0.09(-0.17%)
Mar 05, 2019 50.73 51.20 50.72 51.12 1,760,679 +0.43(+0.86%)
Mar 04, 2019 50.67 50.69 50.38 50.69 1,976,770 +0.24(+0.47%)
Mar 01, 2019 50.51 50.75 50.42 50.45 1,168,162 -0.56(-1.09%)
Feb 28, 2019 50.83 51.19 50.82 51.01 1,386,162 +0.11(+0.22%)
Feb 27, 2019 50.43 50.93 50.42 50.90 1,335,972 -1.40(-2.67%)
Feb 26, 2019 51.85 52.39 51.82 52.30 1,018,443 +0.36(+0.69%)
Feb 25, 2019 52.17 52.23 51.81 51.94 875,820 -0.49(-0.94%)
Feb 22, 2019 51.89 52.46 51.80 52.43 1,252,925 -0.51(-0.96%)
Feb 21, 2019 53.07 53.07 52.74 52.94 978,581 +0.21(+0.39%)
Feb 20, 2019 52.55 52.78 52.48 52.73 1,264,430 +0.26(+0.49%)
Feb 19, 2019 52.22 52.54 52.11 52.48 922,338 +0.36(+0.69%)
Feb 15, 2019 52.33 52.36 52.09 52.12 1,461,710 +0.04(+0.07%)
Feb 14, 2019 52.00 52.30 51.86 52.08 924,038 +0.11(+0.20%)
Feb 13, 2019 52.03 52.27 51.88 51.97 1,146,585 -0.10(-0.20%)
Feb 12, 2019 51.74 52.16 51.66 52.08 1,200,047 +0.77(+1.50%)
Feb 11, 2019 51.30 51.49 51.19 51.31 1,156,015 -0.34(-0.65%)
Feb 08, 2019 51.45 51.66 51.32 51.64 1,030,880 +0.01(+0.02%)
Feb 07, 2019 51.43 51.66 51.34 51.63 1,237,269 +0.13(+0.25%)
Feb 06, 2019 51.81 51.90 51.35 51.50 1,867,762 -0.63(-1.20%)
Feb 05, 2019 51.82 52.19 51.73 52.13 1,864,391 +0.93(+1.81%)
Feb 04, 2019 51.24 51.27 50.95 51.20 1,130,420 +0.56(+1.11%)
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.