Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 59.99 60.59 59.84 60.51 1,334,875 +1.20(+2.02%)
Apr 29, 2019 59.28 59.53 59.22 59.31 1,858,465 +0.05(+0.08%)
Apr 26, 2019 58.88 59.33 58.74 59.26 1,238,500 +0.63(+1.07%)
Apr 25, 2019 58.62 58.85 58.51 58.63 789,685 -0.04(-0.07%)
Apr 24, 2019 58.73 58.99 58.58 58.67 945,386 -0.19(-0.32%)
Apr 23, 2019 58.32 58.94 58.28 58.86 1,735,982 +0.11(+0.19%)
Apr 22, 2019 58.80 59.19 58.63 58.75 901,513 -0.11(-0.19%)
Apr 18, 2019 59.26 59.33 58.65 58.86 1,906,900 +1.20(+2.08%)
Apr 17, 2019 57.11 57.78 57.11 57.66 3,015,024 +0.10(+0.17%)
Apr 16, 2019 57.40 57.58 57.37 57.56 860,400 +0.04(+0.07%)
Apr 15, 2019 57.38 57.53 57.23 57.52 977,937 +0.01(+0.02%)
Apr 12, 2019 57.26 57.62 57.17 57.51 775,200 -0.33(-0.57%)
Apr 11, 2019 58.11 58.11 57.71 57.84 859,600 -0.08(-0.14%)
Apr 10, 2019 57.92 58.10 57.71 57.92 985,238 -0.04(-0.07%)
Apr 09, 2019 57.91 58.20 57.79 57.96 912,547 -0.23(-0.40%)
Apr 08, 2019 58.19 58.24 57.97 58.19 813,797 +0.25(+0.43%)
Apr 05, 2019 57.97 58.12 57.80 57.94 806,200 -0.27(-0.46%)
Apr 04, 2019 58.25 58.27 58.06 58.21 1,245,191 +0.04(+0.07%)
Apr 03, 2019 57.96 58.34 57.85 58.17 988,081 +0.23(+0.40%)
Apr 02, 2019 58.00 58.13 57.75 57.94 849,247 -0.02(-0.03%)
Apr 01, 2019 57.91 58.12 57.67 57.96 1,819,339 -0.33(-0.57%)
Mar 29, 2019 58.18 58.36 57.98 58.29 781,500 +0.01(+0.02%)
Mar 28, 2019 58.28 58.48 58.18 58.28 940,718 -0.01(-0.02%)
Mar 27, 2019 57.99 58.37 57.86 58.29 1,338,601 -0.17(-0.29%)
Mar 26, 2019 58.52 58.67 58.35 58.46 1,747,436 +0.65(+1.12%)
Mar 25, 2019 57.49 57.82 57.42 57.81 1,120,008 +0.35(+0.61%)
Mar 22, 2019 57.56 58.05 57.46 57.46 1,899,700 -0.85(-1.46%)
Mar 21, 2019 58.04 58.36 57.92 58.31 1,344,574 +0.72(+1.25%)
Mar 20, 2019 57.38 57.83 57.24 57.59 1,460,289 +0.37(+0.65%)
Mar 19, 2019 57.13 57.38 57.13 57.22 1,508,868 -0.14(-0.24%)
Mar 18, 2019 57.28 57.38 57.13 57.36 1,003,715 +0.00(+0.00%)
Mar 15, 2019 57.18 57.40 56.73 57.36 1,594,800 +1.16(+2.06%)
Mar 14, 2019 55.95 56.34 55.84 56.20 1,288,511 +0.83(+1.50%)
Mar 13, 2019 55.36 55.43 55.10 55.37 828,817 +0.47(+0.86%)
Mar 12, 2019 54.52 55.01 54.51 54.90 1,057,946 +0.24(+0.44%)
Mar 11, 2019 54.32 54.70 54.05 54.66 1,339,615 -0.36(-0.65%)
Mar 08, 2019 54.97 55.05 54.76 55.02 1,101,200 +0.61(+1.12%)
Mar 07, 2019 54.58 54.68 54.26 54.41 1,205,518 +0.40(+0.74%)
Mar 06, 2019 54.18 54.18 53.71 54.01 958,314 -0.09(-0.17%)
Mar 05, 2019 53.68 54.18 53.67 54.10 1,663,822 +0.46(+0.86%)
Mar 04, 2019 53.62 53.64 53.31 53.64 1,868,025 +0.25(+0.47%)
Mar 01, 2019 53.45 53.70 53.36 53.39 1,103,900 -0.59(-1.09%)
Feb 28, 2019 53.79 54.16 53.77 53.98 1,309,908 +0.12(+0.22%)
Feb 27, 2019 53.37 53.89 53.36 53.86 1,262,479 -1.48(-2.67%)
Feb 26, 2019 54.87 55.44 54.84 55.34 962,417 +0.38(+0.69%)
Feb 25, 2019 55.21 55.27 54.83 54.96 827,640 -0.52(-0.94%)
Feb 22, 2019 54.91 55.51 54.82 55.48 1,184,000 -0.54(-0.96%)
Feb 21, 2019 56.16 56.16 55.81 56.02 924,748 +0.22(+0.39%)
Feb 20, 2019 55.61 55.85 55.53 55.80 1,194,872 +0.27(+0.49%)
Feb 19, 2019 55.26 55.60 55.14 55.53 871,599 +0.38(+0.69%)
Feb 15, 2019 55.38 55.41 55.12 55.15 1,381,300 +0.04(+0.07%)
Feb 14, 2019 55.03 55.34 54.88 55.11 873,206 -0.33(-0.60%)
Feb 13, 2019 55.50 55.76 55.34 55.44 1,074,868 -0.11(-0.20%)
Feb 12, 2019 55.19 55.64 55.11 55.55 1,124,986 +0.82(+1.50%)
Feb 11, 2019 54.72 54.93 54.61 54.73 1,083,708 -0.36(-0.65%)
Feb 08, 2019 54.88 55.11 54.74 55.09 966,400 +0.01(+0.02%)
Feb 07, 2019 54.86 55.11 54.77 55.08 1,159,880 +0.14(+0.25%)
Feb 06, 2019 55.27 55.36 54.77 54.94 1,750,936 -0.67(-1.20%)
Feb 05, 2019 55.28 55.67 55.18 55.61 1,747,776 +0.99(+1.81%)
Feb 04, 2019 54.66 54.69 54.35 54.62 1,059,714 +0.60(+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.