Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.64 53.88 53.00 53.27 565,303 -0.32(-0.60%)
Apr 29, 2019 53.03 54.02 52.98 53.59 523,405 +0.66(+1.25%)
Apr 26, 2019 52.53 53.15 52.36 52.93 926,000 +0.44(+0.84%)
Apr 25, 2019 52.79 53.04 51.92 52.49 815,478 -0.35(-0.66%)
Apr 24, 2019 53.32 53.44 52.30 52.84 1,379,165 -0.22(-0.41%)
Apr 23, 2019 50.91 53.38 50.80 53.06 2,649,472 +3.05(+6.10%)
Apr 22, 2019 50.33 50.93 49.89 50.01 850,119 -0.52(-1.03%)
Apr 18, 2019 50.92 51.08 50.30 50.53 665,700 -0.41(-0.80%)
Apr 17, 2019 51.29 51.35 50.75 50.94 529,302 -0.16(-0.31%)
Apr 16, 2019 50.30 51.17 50.08 51.10 589,193 +0.99(+1.98%)
Apr 15, 2019 50.73 50.91 49.94 50.11 466,764 -0.73(-1.44%)
Apr 12, 2019 50.34 51.18 49.99 50.84 641,500 +1.17(+2.36%)
Apr 11, 2019 49.69 50.08 49.37 49.67 386,956 +0.26(+0.53%)
Apr 10, 2019 48.86 49.50 48.71 49.41 602,913 +0.48(+0.98%)
Apr 09, 2019 49.25 49.57 48.81 48.93 493,468 -0.71(-1.43%)
Apr 08, 2019 49.73 49.93 49.38 49.64 510,682 -0.02(-0.04%)
Apr 05, 2019 49.56 49.78 49.32 49.66 464,900 -0.03(-0.06%)
Apr 04, 2019 48.73 49.70 48.73 49.69 437,435 +0.74(+1.51%)
Apr 03, 2019 49.48 49.59 48.58 48.95 824,286 -0.05(-0.10%)
Apr 02, 2019 48.97 49.35 48.84 49.00 683,046 -0.13(-0.26%)
Apr 01, 2019 48.45 49.32 48.38 49.13 724,769 +1.16(+2.42%)
Mar 29, 2019 48.47 48.62 47.71 47.97 1,065,700 -0.04(-0.08%)
Mar 28, 2019 47.59 48.22 47.41 48.01 580,926 +0.44(+0.92%)
Mar 27, 2019 47.34 48.03 47.20 47.57 999,685 +0.18(+0.38%)
Mar 26, 2019 46.67 47.72 46.67 47.39 1,084,825 +1.28(+2.78%)
Mar 25, 2019 46.16 46.71 45.69 46.11 1,218,533 -0.01(-0.02%)
Mar 22, 2019 47.41 47.51 45.59 46.12 1,338,600 -1.82(-3.80%)
Mar 21, 2019 47.82 48.41 47.57 47.94 1,158,038 -0.20(-0.42%)
Mar 20, 2019 49.86 50.19 48.09 48.14 1,206,392 -1.83(-3.66%)
Mar 19, 2019 51.24 51.54 49.88 49.97 1,356,355 -1.00(-1.96%)
Mar 18, 2019 50.20 51.26 50.20 50.97 1,690,086 +0.84(+1.68%)
Mar 15, 2019 50.00 50.65 49.99 50.13 2,220,000 +0.06(+0.12%)
Mar 14, 2019 50.04 50.40 49.92 50.07 1,257,819 -0.04(-0.08%)
Mar 13, 2019 49.49 50.25 49.39 50.11 1,771,693 +0.84(+1.70%)
Mar 12, 2019 49.55 49.89 49.09 49.27 838,648 -0.25(-0.50%)
Mar 11, 2019 49.00 49.67 48.94 49.52 489,062 +0.61(+1.25%)
Mar 08, 2019 48.25 49.02 48.09 48.91 541,800 +0.13(+0.27%)
Mar 07, 2019 49.18 49.25 48.51 48.78 1,040,934 -0.59(-1.20%)
Mar 06, 2019 50.16 50.40 49.22 49.37 779,743 -1.00(-1.99%)
Mar 05, 2019 50.98 50.98 50.00 50.37 1,016,104 -0.70(-1.37%)
Mar 04, 2019 51.27 51.73 50.66 51.07 472,221 -0.18(-0.35%)
Mar 01, 2019 51.29 51.71 50.79 51.25 543,500 +0.28(+0.55%)
Feb 28, 2019 51.21 51.42 50.92 50.97 715,499 -0.29(-0.57%)
Feb 27, 2019 50.79 51.39 50.35 51.26 574,799 +0.59(+1.16%)
Feb 26, 2019 51.09 51.44 50.66 50.67 478,393 -0.59(-1.15%)
Feb 25, 2019 51.65 51.82 51.02 51.26 795,716 -0.04(-0.08%)
Feb 22, 2019 51.18 51.42 51.03 51.30 714,300 +0.27(+0.53%)
Feb 21, 2019 51.07 51.20 50.57 51.03 774,713 -0.23(-0.45%)
Feb 20, 2019 51.03 51.45 50.77 51.26 718,484 +0.15(+0.29%)
Feb 19, 2019 50.40 51.27 50.35 51.11 671,831 +0.34(+0.67%)
Feb 15, 2019 50.52 51.05 50.46 50.77 880,300 +0.66(+1.32%)
Feb 14, 2019 49.63 50.34 49.19 50.11 1,190,414 -0.03(-0.06%)
Feb 13, 2019 49.32 50.21 49.20 50.14 1,322,516 +0.93(+1.89%)
Feb 12, 2019 48.65 49.51 48.59 49.21 799,160 +0.90(+1.86%)
Feb 11, 2019 48.03 48.40 47.77 48.31 814,639 +0.31(+0.65%)
Feb 08, 2019 48.02 48.41 47.54 48.00 1,217,000 -0.27(-0.56%)
Feb 07, 2019 47.85 48.57 47.68 48.27 855,763 +0.60(+1.26%)
Feb 06, 2019 47.42 47.90 47.24 47.67 640,658 +0.12(+0.25%)
Feb 05, 2019 47.35 47.68 47.05 47.55 680,100 +0.20(+0.42%)
Feb 04, 2019 46.98 47.47 46.60 47.35 736,018 +0.41(+0.87%)
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.