Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 55.67 56.16 55.40 55.40 6,742 -0.27(-0.48%)
Apr 29, 2019 56.50 56.50 55.67 55.67 1,380 -0.83(-1.47%)
Apr 26, 2019 56.22 57.00 55.50 56.50 17,100 -0.05(-0.09%)
Apr 25, 2019 56.42 57.40 55.53 56.55 8,893 +0.15(+0.27%)
Apr 24, 2019 56.48 56.60 56.06 56.40 3,469 +0.17(+0.30%)
Apr 23, 2019 55.80 56.90 55.80 56.23 4,354 +0.05(+0.09%)
Apr 22, 2019 55.73 56.86 55.20 56.18 5,487 -0.62(-1.09%)
Apr 18, 2019 55.91 57.84 55.65 56.80 3,200 +1.08(+1.94%)
Apr 17, 2019 56.10 56.28 55.63 55.72 2,238 -0.32(-0.57%)
Apr 16, 2019 55.51 57.08 55.51 56.04 2,618 +0.54(+0.97%)
Apr 15, 2019 55.91 56.50 55.50 55.50 2,375 -1.00(-1.77%)
Apr 12, 2019 56.77 56.77 55.99 56.50 2,200 -0.17(-0.31%)
Apr 11, 2019 56.50 57.02 55.38 56.67 10,751 +0.17(+0.31%)
Apr 10, 2019 55.91 57.00 55.91 56.50 11,247 +0.00(+0.00%)
Apr 09, 2019 56.08 57.14 55.88 56.50 6,407 +0.00(+0.00%)
Apr 08, 2019 55.75 57.04 54.61 56.50 5,813 +0.61(+1.09%)
Apr 05, 2019 55.06 55.99 54.17 55.89 4,300 +0.62(+1.12%)
Apr 04, 2019 55.27 55.50 54.57 55.27 5,967 +0.45(+0.82%)
Apr 03, 2019 56.25 56.63 54.72 54.82 10,624 -1.43(-2.54%)
Apr 02, 2019 55.24 56.25 55.22 56.25 2,151 +0.14(+0.25%)
Apr 01, 2019 56.00 56.11 56.00 56.11 1,970 +0.58(+1.04%)
Mar 29, 2019 57.79 57.79 53.44 55.53 12,600 -0.97(-1.72%)
Mar 28, 2019 57.21 57.50 55.99 56.50 5,520 +0.69(+1.23%)
Mar 27, 2019 55.47 56.40 54.42 55.81 3,943 +0.02(+0.04%)
Mar 26, 2019 56.00 58.15 55.31 55.79 13,131 -0.52(-0.93%)
Mar 25, 2019 56.13 57.22 56.13 56.31 1,864 +0.15(+0.27%)
Mar 22, 2019 56.96 57.68 55.12 56.16 1,600 +0.10(+0.18%)
Mar 21, 2019 57.30 57.46 56.06 56.06 4,553 -1.28(-2.23%)
Mar 20, 2019 57.80 59.59 56.45 57.34 5,093 -0.16(-0.28%)
Mar 19, 2019 58.21 58.78 57.50 57.50 4,156 -0.50(-0.86%)
Mar 18, 2019 58.10 58.80 57.58 58.00 11,824 -1.00(-1.69%)
Mar 15, 2019 58.79 59.00 57.24 59.00 12,800 -0.16(-0.27%)
Mar 14, 2019 57.48 59.99 56.75 59.16 10,754 +1.18(+2.04%)
Mar 13, 2019 58.77 59.25 57.32 57.98 5,760 +0.41(+0.71%)
Mar 12, 2019 57.57 57.57 57.57 57.57 501 +0.00(+0.00%)
Mar 11, 2019 57.27 59.50 56.82 57.57 12,879 -0.20(-0.35%)
Mar 08, 2019 58.02 58.02 57.56 57.77 1,400 +0.46(+0.80%)
Mar 07, 2019 58.05 58.99 57.31 57.31 2,732 -0.95(-1.63%)
Mar 06, 2019 58.05 58.26 58.05 58.26 1,074 +0.04(+0.07%)
Mar 05, 2019 59.04 59.04 58.09 58.22 2,079 -2.45(-4.04%)
Mar 04, 2019 63.00 64.00 60.60 60.67 6,173 -3.25(-5.08%)
Mar 01, 2019 63.00 63.92 62.17 63.92 1,700 +2.75(+4.50%)
Feb 28, 2019 61.32 62.27 61.00 61.17 3,388 +0.05(+0.08%)
Feb 27, 2019 60.00 61.12 60.00 61.12 1,059 +3.11(+5.36%)
Feb 26, 2019 58.01 58.01 58.01 58.01 809 +0.00(+0.00%)
Feb 25, 2019 58.48 58.48 58.01 58.01 704 -1.72(-2.88%)
Feb 22, 2019 57.39 59.73 57.23 59.73 4,400 +1.77(+3.05%)
Feb 21, 2019 58.36 58.55 57.90 57.96 1,803 +0.71(+1.24%)
Feb 20, 2019 57.90 58.79 57.02 57.25 4,300 -0.65(-1.12%)
Feb 19, 2019 58.08 60.27 55.27 57.90 20,932 -2.31(-3.84%)
Feb 15, 2019 60.95 61.50 58.10 60.21 20,000 -0.55(-0.91%)
Feb 14, 2019 61.86 63.00 58.27 60.76 16,655 +0.20(+0.33%)
Feb 13, 2019 62.50 62.50 60.56 60.56 3,007 -2.08(-3.32%)
Feb 12, 2019 62.75 62.75 61.61 62.64 2,037 +0.76(+1.23%)
Feb 11, 2019 60.94 62.08 60.75 61.88 2,269 +2.07(+3.46%)
Feb 08, 2019 60.89 60.89 59.75 59.81 2,000 -1.19(-1.95%)
Feb 07, 2019 61.00 61.27 61.00 61.00 1,440 -0.11(-0.18%)
Feb 06, 2019 61.25 62.12 61.08 61.11 5,607 +0.30(+0.49%)
Feb 05, 2019 63.05 63.05 60.81 60.81 1,732 -2.96(-4.64%)
Feb 04, 2019 64.49 64.50 63.58 63.77 2,029 -0.65(-1.02%)
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.