Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 59.40 59.85 58.38 58.87 569,652 -0.03(-0.05%)
Apr 29, 2019 58.21 59.40 57.84 58.90 433,538 +0.98(+1.69%)
Apr 26, 2019 55.76 58.10 55.19 57.92 413,600 +2.30(+4.14%)
Apr 25, 2019 56.65 57.26 55.56 55.62 223,924 -1.07(-1.89%)
Apr 24, 2019 56.77 57.35 56.37 56.69 310,053 +0.12(+0.21%)
Apr 23, 2019 55.18 56.74 55.06 56.57 537,380 +1.47(+2.67%)
Apr 22, 2019 54.52 55.72 54.21 55.10 265,406 +0.30(+0.55%)
Apr 18, 2019 54.80 55.26 53.92 54.80 274,000 -0.26(-0.47%)
Apr 17, 2019 55.96 55.96 54.44 55.06 457,399 -0.66(-1.18%)
Apr 16, 2019 56.30 56.72 55.26 55.72 193,560 -0.20(-0.36%)
Apr 15, 2019 56.91 58.25 55.61 55.92 305,710 -1.16(-2.03%)
Apr 12, 2019 56.68 57.57 55.85 57.08 384,600 +1.28(+2.29%)
Apr 11, 2019 55.90 55.92 55.13 55.80 356,160 -0.05(-0.09%)
Apr 10, 2019 55.49 55.94 54.84 55.85 532,814 +0.38(+0.69%)
Apr 09, 2019 55.45 55.95 55.28 55.47 367,756 -0.07(-0.13%)
Apr 08, 2019 55.54 55.63 54.17 55.54 332,173 -0.33(-0.59%)
Apr 05, 2019 55.09 56.22 55.00 55.87 290,600 +0.85(+1.54%)
Apr 04, 2019 56.83 56.83 54.24 55.02 550,540 -1.60(-2.83%)
Apr 03, 2019 57.09 57.25 56.49 56.62 294,340 -0.23(-0.40%)
Apr 02, 2019 56.44 57.00 55.86 56.85 383,040 +0.31(+0.55%)
Apr 01, 2019 56.00 56.84 55.20 56.54 415,397 +0.75(+1.34%)
Mar 29, 2019 56.60 56.60 55.20 55.79 447,700 -0.44(-0.78%)
Mar 28, 2019 55.12 56.28 54.74 56.23 611,247 +1.23(+2.24%)
Mar 27, 2019 55.88 55.88 53.51 55.00 547,672 -0.94(-1.68%)
Mar 26, 2019 54.79 55.99 54.72 55.94 492,417 +1.71(+3.15%)
Mar 25, 2019 54.11 54.95 53.04 54.23 436,318 -0.28(-0.51%)
Mar 22, 2019 56.50 56.50 53.44 54.51 691,900 -1.98(-3.51%)
Mar 21, 2019 55.53 56.80 55.53 56.49 403,371 +0.71(+1.27%)
Mar 20, 2019 55.38 56.39 55.02 55.78 325,667 +0.20(+0.36%)
Mar 19, 2019 54.64 55.86 54.36 55.58 848,760 +1.08(+1.98%)
Mar 18, 2019 54.07 54.98 53.64 54.50 1,029,421 +0.55(+1.02%)
Mar 15, 2019 54.85 54.85 53.25 53.95 3,399,100 -0.72(-1.32%)
Mar 14, 2019 54.64 55.41 54.32 54.67 840,015 -0.13(-0.24%)
Mar 13, 2019 54.07 55.94 53.27 54.80 1,859,136 +0.86(+1.59%)
Mar 12, 2019 53.30 54.49 52.91 53.94 738,719 +0.61(+1.14%)
Mar 11, 2019 52.63 53.85 52.55 53.33 1,221,349 +1.08(+2.07%)
Mar 08, 2019 52.02 53.31 51.23 52.25 1,379,400 -0.05(-0.10%)
Mar 07, 2019 51.93 53.47 51.85 52.30 1,027,407 +0.60(+1.16%)
Mar 06, 2019 51.93 52.54 51.01 51.70 1,280,067 -0.38(-0.73%)
Mar 05, 2019 51.24 52.64 50.35 52.08 1,733,847 +0.56(+1.09%)
Mar 04, 2019 52.73 52.88 50.10 51.52 897,687 -0.63(-1.21%)
Mar 01, 2019 52.29 52.36 49.38 52.15 2,414,000 -0.06(-0.11%)
Feb 28, 2019 52.32 52.55 51.79 52.21 1,084,834 -0.21(-0.40%)
Feb 27, 2019 51.17 52.61 51.01 52.42 1,116,110 +0.92(+1.79%)
Feb 26, 2019 50.98 52.08 50.88 51.50 1,334,228 +0.77(+1.52%)
Feb 25, 2019 51.56 51.60 49.74 50.73 1,664,269 -0.51(-1.00%)
Feb 22, 2019 50.50 51.93 50.14 51.24 1,442,900 +0.91(+1.81%)
Feb 21, 2019 48.45 50.50 48.15 50.33 2,885,442 +1.45(+2.97%)
Feb 20, 2019 48.81 49.42 47.75 48.88 1,828,107 -0.06(-0.12%)
Feb 19, 2019 49.05 49.42 48.21 48.94 1,327,189 -1.03(-2.06%)
Feb 15, 2019 48.70 50.17 48.50 49.97 5,325,100 -0.55(-1.09%)
Feb 14, 2019 50.34 53.88 49.48 50.52 1,982,517 -0.49(-0.96%)
Feb 13, 2019 47.50 52.20 47.00 51.01 3,732,473 +7.23(+16.51%)
Feb 12, 2019 42.47 44.70 42.34 43.78 950,684 +1.77(+4.21%)
Feb 11, 2019 42.25 43.69 41.71 42.01 490,768 -0.75(-1.75%)
Feb 08, 2019 41.62 43.04 40.83 42.76 473,000 +0.99(+2.37%)
Feb 07, 2019 41.78 42.09 40.08 41.77 260,842 -0.42(-1.00%)
Feb 06, 2019 41.96 42.33 41.31 42.19 623,581 +0.23(+0.55%)
Feb 05, 2019 42.80 43.20 41.68 41.96 445,757 -0.75(-1.76%)
Feb 04, 2019 40.05 42.96 39.69 42.71 735,420 +2.11(+5.20%)
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.