Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.27 52.58 50.79 50.99 4,012,242 -1.41(-2.69%)
Apr 29, 2019 52.76 52.94 52.19 52.40 1,947,858 -0.49(-0.93%)
Apr 26, 2019 53.67 53.68 52.75 52.89 2,121,757 -0.95(-1.77%)
Apr 25, 2019 55.09 55.24 53.75 53.84 1,719,511 -1.24(-2.25%)
Apr 24, 2019 54.01 55.26 53.74 55.08 1,582,057 +1.39(+2.59%)
Apr 23, 2019 53.42 53.97 52.70 53.69 2,154,357 +0.51(+0.96%)
Apr 22, 2019 54.91 55.08 52.98 53.18 2,168,899 -1.92(-3.48%)
Apr 18, 2019 55.93 56.00 55.03 55.10 1,651,851 -0.84(-1.50%)
Apr 17, 2019 56.28 56.52 55.66 55.93 1,705,634 -0.38(-0.68%)
Apr 16, 2019 56.14 56.33 55.72 56.32 2,892,677 +0.49(+0.87%)
Apr 15, 2019 54.76 55.89 54.51 55.83 2,559,020 +0.99(+1.81%)
Apr 12, 2019 54.17 54.89 54.00 54.84 2,137,677 +1.05(+1.94%)
Apr 11, 2019 54.32 54.89 53.62 53.79 3,353,555 -0.46(-0.85%)
Apr 10, 2019 53.35 54.25 53.23 54.25 3,573,644 +0.12(+0.21%)
Apr 09, 2019 55.82 55.87 53.96 54.14 3,793,759 -1.97(-3.51%)
Apr 08, 2019 56.48 57.05 55.89 56.10 2,850,367 -0.33(-0.58%)
Apr 05, 2019 57.33 57.62 56.41 56.43 3,362,512 -0.66(-1.16%)
Apr 04, 2019 54.83 57.11 54.76 57.10 3,528,987 +2.35(+4.29%)
Apr 03, 2019 54.23 55.20 53.88 54.75 3,270,859 +1.02(+1.90%)
Apr 02, 2019 54.24 54.49 53.62 53.73 4,145,055 -0.49(-0.90%)
Apr 01, 2019 54.09 54.29 53.06 54.22 3,261,347 +0.53(+0.99%)
Mar 29, 2019 53.70 53.82 52.56 53.69 3,034,151 +0.19(+0.36%)
Mar 28, 2019 53.02 54.01 52.07 53.49 3,781,067 +1.28(+2.44%)
Mar 27, 2019 51.43 52.28 51.14 52.22 3,154,217 +0.63(+1.22%)
Mar 26, 2019 52.04 52.23 51.33 51.59 1,852,875 -0.04(-0.07%)
Mar 25, 2019 50.24 52.02 49.92 51.62 3,857,956 +1.20(+2.39%)
Mar 22, 2019 51.01 52.90 49.89 50.42 3,415,226 -2.58(-4.86%)
Mar 21, 2019 52.70 53.24 52.67 53.00 2,489,545 +0.29(+0.55%)
Mar 20, 2019 53.58 53.84 52.36 52.70 1,804,225 -0.94(-1.75%)
Mar 19, 2019 53.14 54.09 52.72 53.64 2,322,100 +0.62(+1.17%)
Mar 18, 2019 52.15 53.25 52.15 53.02 2,940,062 +0.77(+1.47%)
Mar 15, 2019 52.54 52.77 51.72 52.25 3,919,563 -0.33(-0.62%)
Mar 14, 2019 52.87 52.98 52.28 52.58 2,600,272 -0.31(-0.59%)
Mar 13, 2019 53.51 53.63 52.85 52.89 3,110,263 -0.35(-0.67%)
Mar 12, 2019 52.86 53.31 52.20 53.24 3,832,503 +0.22(+0.42%)
Mar 11, 2019 53.38 53.77 52.88 53.02 3,685,908 -0.20(-0.38%)
Mar 08, 2019 54.62 54.69 52.46 53.23 3,738,056 -1.81(-3.28%)
Mar 07, 2019 55.63 55.70 54.76 55.03 3,199,068 -0.91(-1.63%)
Mar 06, 2019 55.86 56.55 55.54 55.95 2,733,290 +0.33(+0.59%)
Mar 05, 2019 56.43 56.58 55.56 55.62 3,546,838 -0.51(-0.90%)
Mar 04, 2019 56.70 56.99 55.72 56.12 5,799,044 +0.25(+0.44%)
Mar 01, 2019 60.11 60.24 54.95 55.87 14,265,817 +3.14(+5.96%)
Feb 28, 2019 52.38 53.07 51.75 52.73 3,683,773 +0.13(+0.25%)
Feb 27, 2019 52.16 52.82 51.85 52.60 4,505,367 +0.43(+0.82%)
Feb 26, 2019 52.02 52.93 51.92 52.17 2,499,648 -0.81(-1.52%)
Feb 25, 2019 53.45 53.70 52.53 52.98 3,130,251 +0.14(+0.27%)
Feb 22, 2019 53.29 53.39 52.01 52.84 2,747,893 -0.33(-0.62%)
Feb 21, 2019 54.13 54.36 52.84 53.16 2,760,356 -0.04(-0.07%)
Feb 20, 2019 53.04 53.44 52.69 53.20 2,096,900 +0.19(+0.37%)
Feb 19, 2019 52.51 53.18 52.04 53.00 1,673,696 +0.48(+0.91%)
Feb 15, 2019 52.52 53.04 52.15 52.53 1,891,490 +0.31(+0.59%)
Feb 14, 2019 51.33 52.50 51.06 52.22 2,149,690 +0.70(+1.36%)
Feb 13, 2019 51.77 52.07 50.97 51.52 2,614,824 +0.19(+0.38%)
Feb 12, 2019 50.72 51.57 50.28 51.32 2,110,270 +0.88(+1.74%)
Feb 11, 2019 50.21 50.77 49.64 50.44 2,471,868 +0.40(+0.80%)
Feb 08, 2019 49.89 50.56 49.84 50.05 1,631,082 -0.07(-0.14%)
Feb 07, 2019 49.88 50.51 49.37 50.12 1,635,056 -0.09(-0.18%)
Feb 06, 2019 50.20 50.56 49.59 50.20 1,225,056 +0.00(+0.00%)
Feb 05, 2019 50.13 50.50 49.81 50.20 1,691,543 +0.73(+1.47%)
Feb 04, 2019 48.64 49.58 48.44 49.48 1,747,172 +0.70(+1.43%)
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.