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%)
Apr 01, 2019 50.39 51.82 50.33 51.65 3,299,159 +1.66(+3.32%)
Mar 29, 2019 50.37 50.63 49.91 49.99 3,227,400 +0.09(+0.18%)
Mar 28, 2019 49.40 50.01 49.35 49.90 2,231,821 +0.60(+1.22%)
Mar 27, 2019 49.86 49.99 48.95 49.30 2,813,465 -0.34(-0.68%)
Mar 26, 2019 49.56 49.98 49.00 49.64 3,512,797 +0.33(+0.67%)
Mar 25, 2019 49.61 49.83 48.71 49.31 4,048,464 -0.39(-0.78%)
Mar 22, 2019 51.59 51.80 48.99 49.70 6,091,100 -2.40(-4.61%)
Mar 21, 2019 53.16 53.19 51.97 52.10 4,409,781 -1.39(-2.60%)
Mar 20, 2019 55.42 55.50 53.40 53.49 1,666,457 -1.91(-3.45%)
Mar 19, 2019 56.12 56.37 55.27 55.40 1,174,555 -0.29(-0.52%)
Mar 18, 2019 55.28 55.81 55.28 55.69 817,986 +0.73(+1.33%)
Mar 15, 2019 54.92 55.32 54.64 54.96 1,982,100 -0.06(-0.11%)
Mar 14, 2019 54.80 55.10 54.32 55.02 2,420,561 +0.41(+0.75%)
Mar 13, 2019 54.80 55.02 54.52 54.61 1,472,285 +0.09(+0.17%)
Mar 12, 2019 54.74 55.02 54.31 54.52 1,276,620 -0.12(-0.22%)
Mar 11, 2019 54.58 54.82 54.04 54.64 1,971,815 +0.39(+0.72%)
Mar 08, 2019 53.98 54.51 53.58 54.25 1,364,100 -0.35(-0.64%)
Mar 07, 2019 55.69 55.69 54.05 54.60 1,700,411 -1.33(-2.38%)
Mar 06, 2019 56.19 56.41 55.84 55.93 1,342,158 -0.19(-0.34%)
Mar 05, 2019 56.20 56.28 55.46 56.12 1,159,684 -0.11(-0.20%)
Mar 04, 2019 57.67 57.80 55.76 56.23 1,468,962 -1.15(-2.00%)
Mar 01, 2019 56.68 57.65 56.65 57.38 1,383,200 +1.05(+1.86%)
Feb 28, 2019 56.51 56.59 56.10 56.33 1,973,028 -0.16(-0.28%)
Feb 27, 2019 56.66 56.81 56.25 56.49 839,888 -0.16(-0.28%)
Feb 26, 2019 56.21 56.99 56.08 56.65 1,452,595 +0.14(+0.25%)
Feb 25, 2019 57.26 57.72 56.47 56.51 1,286,376 -0.49(-0.86%)
Feb 22, 2019 56.29 57.04 56.21 57.00 1,432,200 +0.81(+1.44%)
Feb 21, 2019 56.73 56.73 55.98 56.19 1,382,584 -0.47(-0.83%)
Feb 20, 2019 56.76 56.76 56.10 56.66 1,734,577 -0.30(-0.53%)
Feb 19, 2019 56.65 57.14 56.50 56.96 1,357,968 +0.10(+0.18%)
Feb 15, 2019 56.04 56.90 56.04 56.86 1,805,800 +1.36(+2.45%)
Feb 14, 2019 55.32 55.66 54.63 55.50 1,583,885 -0.22(-0.39%)
Feb 13, 2019 56.01 56.32 55.47 55.72 1,471,910 +0.13(+0.23%)
Feb 12, 2019 55.03 55.87 54.74 55.59 2,458,741 +1.33(+2.45%)
Feb 11, 2019 54.56 54.56 53.94 54.26 2,464,191 +0.06(+0.11%)
Feb 08, 2019 54.45 54.75 53.74 54.20 3,111,300 -0.45(-0.82%)
Feb 07, 2019 55.17 55.44 54.33 54.65 1,916,970 -0.90(-1.62%)
Feb 06, 2019 55.82 56.45 55.34 55.55 1,961,669 -0.50(-0.89%)
Feb 05, 2019 57.46 57.88 55.47 56.05 4,203,868 -1.33(-2.32%)
Feb 04, 2019 56.79 57.38 56.51 57.38 1,784,605 +0.34(+0.60%)
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.