Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 62.48 62.81 60.53 61.71 409,618 -0.54(-0.87%)
Apr 29, 2019 62.07 62.72 61.19 62.25 286,134 +0.45(+0.73%)
Apr 26, 2019 62.41 63.03 60.43 61.80 600,300 -0.65(-1.04%)
Apr 25, 2019 61.13 62.57 60.57 62.45 721,654 +1.27(+2.08%)
Apr 24, 2019 63.58 64.19 59.26 61.18 993,351 -2.93(-4.57%)
Apr 23, 2019 64.63 65.31 63.27 64.11 504,796 -0.35(-0.54%)
Apr 22, 2019 65.29 65.32 63.67 64.46 641,240 -1.12(-1.71%)
Apr 18, 2019 65.62 66.68 64.98 65.58 823,500 -0.11(-0.17%)
Apr 17, 2019 66.65 66.84 64.16 65.69 1,390,150 -1.13(-1.69%)
Apr 16, 2019 67.35 68.38 66.12 66.82 447,511 -0.17(-0.25%)
Apr 15, 2019 66.49 67.19 65.70 66.99 483,748 +0.83(+1.25%)
Apr 12, 2019 65.65 66.53 64.98 66.16 594,200 +0.96(+1.47%)
Apr 11, 2019 65.31 65.31 64.09 65.20 428,682 -0.19(-0.29%)
Apr 10, 2019 63.93 65.74 63.59 65.39 449,093 +1.50(+2.35%)
Apr 09, 2019 62.20 64.07 62.04 63.89 518,785 +1.28(+2.04%)
Apr 08, 2019 64.39 64.39 61.51 62.61 961,268 -1.56(-2.43%)
Apr 05, 2019 63.21 64.29 63.10 64.17 409,400 +0.80(+1.26%)
Apr 04, 2019 63.26 63.72 62.42 63.37 422,520 +0.51(+0.81%)
Apr 03, 2019 62.10 63.11 61.54 62.86 420,327 +1.09(+1.76%)
Apr 02, 2019 61.94 62.33 60.95 61.77 275,075 -0.39(-0.63%)
Apr 01, 2019 62.88 63.01 61.52 62.16 375,762 -0.35(-0.56%)
Mar 29, 2019 61.93 62.57 61.45 62.51 268,400 +0.93(+1.51%)
Mar 28, 2019 62.02 62.64 60.91 61.58 280,253 -0.40(-0.65%)
Mar 27, 2019 62.34 63.29 61.17 61.98 479,332 -0.64(-1.02%)
Mar 26, 2019 63.19 64.50 61.26 62.62 556,378 +0.02(+0.03%)
Mar 25, 2019 62.21 63.84 61.40 62.60 1,279,118 +0.55(+0.89%)
Mar 22, 2019 61.77 62.77 60.64 62.05 1,051,400 +0.29(+0.47%)
Mar 21, 2019 61.00 61.76 59.19 61.76 1,146,859 +1.02(+1.68%)
Mar 20, 2019 57.17 62.26 56.66 60.74 7,511,674 +15.97(+35.67%)
Mar 19, 2019 44.51 45.36 44.45 44.77 284,050 +0.37(+0.83%)
Mar 18, 2019 43.57 45.12 43.11 44.40 388,281 +0.71(+1.63%)
Mar 15, 2019 43.24 43.98 42.82 43.69 451,800 +0.44(+1.02%)
Mar 14, 2019 43.86 43.90 42.92 43.25 267,946 -0.60(-1.37%)
Mar 13, 2019 44.39 45.13 43.80 43.85 322,850 -0.53(-1.19%)
Mar 12, 2019 44.33 44.87 43.62 44.38 288,453 +0.21(+0.48%)
Mar 11, 2019 43.70 44.69 43.22 44.17 456,302 +0.50(+1.14%)
Mar 08, 2019 44.06 44.56 43.50 43.67 319,900 -0.75(-1.69%)
Mar 07, 2019 45.10 45.21 44.15 44.42 250,902 -0.88(-1.94%)
Mar 06, 2019 46.80 46.98 45.22 45.30 521,526 -1.60(-3.41%)
Mar 05, 2019 46.49 47.46 46.15 46.90 306,415 +0.27(+0.58%)
Mar 04, 2019 46.20 47.17 45.58 46.63 402,115 +0.43(+0.93%)
Mar 01, 2019 46.44 46.44 45.53 46.20 406,200 +0.13(+0.28%)
Feb 28, 2019 45.50 46.54 45.20 46.07 318,934 +0.67(+1.48%)
Feb 27, 2019 45.31 46.23 44.24 45.40 383,492 +0.12(+0.27%)
Feb 26, 2019 43.72 46.00 43.67 45.28 549,107 +1.15(+2.61%)
Feb 25, 2019 43.22 45.06 43.22 44.13 497,089 +1.12(+2.60%)
Feb 22, 2019 42.60 44.41 41.25 43.01 1,908,000 -4.37(-9.22%)
Feb 21, 2019 48.41 49.23 46.92 47.38 701,475 -1.06(-2.19%)
Feb 20, 2019 47.04 48.78 46.20 48.44 871,580 +1.14(+2.41%)
Feb 19, 2019 48.46 49.20 47.05 47.30 704,791 -1.19(-2.45%)
Feb 15, 2019 49.00 49.56 48.28 48.49 643,800 -0.46(-0.94%)
Feb 14, 2019 48.98 50.12 48.25 48.95 512,685 -0.54(-1.09%)
Feb 13, 2019 49.56 50.53 48.97 49.49 599,280 +0.07(+0.14%)
Feb 12, 2019 48.53 49.74 48.18 49.42 351,210 +0.96(+1.98%)
Feb 11, 2019 47.08 49.23 46.53 48.46 741,913 +1.46(+3.11%)
Feb 08, 2019 47.58 48.03 46.87 47.00 435,400 -0.75(-1.57%)
Feb 07, 2019 48.10 48.91 47.15 47.75 573,872 -0.61(-1.26%)
Feb 06, 2019 48.43 48.79 47.03 48.36 578,979 +0.15(+0.31%)
Feb 05, 2019 48.40 48.89 47.88 48.21 249,375 -0.18(-0.37%)
Feb 04, 2019 48.01 48.89 47.34 48.39 358,011 +0.38(+0.79%)
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.