Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.00 53.21 52.21 52.58 2,787,808 -0.31(-0.59%)
Apr 29, 2019 51.91 53.26 51.78 52.89 2,668,152 +1.16(+2.24%)
Apr 26, 2019 52.03 52.44 50.98 51.73 3,382,200 -0.40(-0.77%)
Apr 25, 2019 51.78 52.65 51.45 52.13 4,169,442 +0.27(+0.52%)
Apr 24, 2019 52.62 52.73 51.27 51.86 5,675,763 -2.41(-4.44%)
Apr 23, 2019 53.61 54.33 53.35 54.27 2,846,673 +0.60(+1.12%)
Apr 22, 2019 53.41 54.01 53.32 53.67 1,357,913 +0.14(+0.26%)
Apr 18, 2019 54.20 54.30 53.22 53.53 2,910,000 -0.56(-1.04%)
Apr 17, 2019 54.04 54.20 53.37 54.09 1,974,504 +0.09(+0.17%)
Apr 16, 2019 53.38 54.11 53.38 54.00 1,450,069 +0.72(+1.36%)
Apr 15, 2019 53.98 54.57 53.08 53.28 1,588,264 -0.44(-0.83%)
Apr 12, 2019 53.40 54.20 53.19 53.72 2,623,400 +1.09(+2.07%)
Apr 11, 2019 52.59 53.06 52.34 52.63 1,647,592 +0.14(+0.27%)
Apr 10, 2019 52.33 52.73 52.09 52.49 2,267,481 +0.10(+0.19%)
Apr 09, 2019 52.28 52.57 51.97 52.39 2,111,581 -0.20(-0.38%)
Apr 08, 2019 51.89 52.63 51.75 52.59 1,948,027 +0.48(+0.92%)
Apr 05, 2019 52.40 52.44 51.83 52.11 2,770,300 -0.23(-0.44%)
Apr 04, 2019 51.96 52.89 51.96 52.34 1,403,190 +0.41(+0.79%)
Apr 03, 2019 52.60 53.00 51.65 51.93 2,351,417 -0.15(-0.29%)
Apr 02, 2019 51.54 52.22 51.35 52.08 1,973,474 +0.43(+0.83%)
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.