Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.46 50.62 44.97 50.43 7,816,797 -3.27(-6.09%)
Apr 29, 2019 54.75 55.12 53.64 53.70 1,590,850 -1.23(-2.24%)
Apr 26, 2019 54.57 54.95 53.80 54.93 1,258,700 +0.20(+0.37%)
Apr 25, 2019 56.00 56.09 54.48 54.73 1,024,784 -1.42(-2.53%)
Apr 24, 2019 56.78 57.31 55.90 56.15 1,185,994 -0.69(-1.21%)
Apr 23, 2019 55.36 57.00 55.22 56.84 984,997 +1.72(+3.12%)
Apr 22, 2019 56.12 56.13 54.81 55.12 948,079 -1.38(-2.44%)
Apr 18, 2019 55.94 56.69 55.31 56.50 933,200 +0.48(+0.86%)
Apr 17, 2019 56.44 56.87 55.74 56.02 755,720 +0.04(+0.07%)
Apr 16, 2019 55.08 56.22 55.02 55.98 1,152,044 +1.41(+2.58%)
Apr 15, 2019 54.84 55.36 54.11 54.57 631,278 -0.26(-0.47%)
Apr 12, 2019 51.25 55.18 51.25 54.83 639,500 +0.51(+0.94%)
Apr 11, 2019 52.83 54.44 52.83 54.32 718,202 +0.59(+1.10%)
Apr 10, 2019 53.22 53.78 52.74 53.73 880,899 +0.59(+1.11%)
Apr 09, 2019 53.64 53.82 52.96 53.14 698,408 -0.54(-1.01%)
Apr 08, 2019 53.09 54.04 53.00 53.68 1,039,629 +0.46(+0.86%)
Apr 05, 2019 51.96 53.38 51.08 53.22 1,853,500 -0.35(-0.65%)
Apr 04, 2019 54.02 54.70 53.09 53.57 923,315 -0.34(-0.63%)
Apr 03, 2019 53.80 54.60 53.55 53.91 889,609 +0.65(+1.22%)
Apr 02, 2019 53.10 53.37 52.55 53.26 1,008,876 +0.21(+0.40%)
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.