Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 57.91 58.52 56.78 57.50 420,306 -0.45(-0.78%)
Apr 29, 2019 58.15 59.04 57.79 57.95 215,203 -0.14(-0.25%)
Apr 26, 2019 56.28 58.60 56.23 58.10 308,444 +0.75(+1.30%)
Apr 25, 2019 58.22 58.25 56.69 57.35 330,310 -1.15(-1.97%)
Apr 24, 2019 57.88 59.73 57.33 58.50 491,291 +0.71(+1.24%)
Apr 23, 2019 56.01 58.44 56.01 57.79 570,312 +1.80(+3.21%)
Apr 22, 2019 59.89 60.46 55.79 55.99 1,086,520 -6.08(-9.80%)
Apr 18, 2019 61.95 63.10 61.33 62.07 373,799 +0.36(+0.59%)
Apr 17, 2019 62.30 63.14 61.33 61.71 201,651 -0.15(-0.24%)
Apr 16, 2019 62.11 62.31 61.50 61.86 206,918 +0.07(+0.11%)
Apr 15, 2019 61.78 62.76 61.29 61.79 355,508 -0.10(-0.16%)
Apr 12, 2019 62.93 63.20 61.67 61.89 276,421 -0.57(-0.91%)
Apr 11, 2019 63.52 63.87 61.95 62.46 302,682 -0.86(-1.35%)
Apr 10, 2019 63.71 64.23 62.79 63.32 252,488 +0.14(+0.23%)
Apr 09, 2019 63.41 63.76 62.83 63.18 325,394 -0.39(-0.61%)
Apr 08, 2019 63.09 64.98 63.00 63.56 349,664 +0.49(+0.77%)
Apr 05, 2019 63.19 63.80 62.56 63.08 416,298 +0.12(+0.19%)
Apr 04, 2019 60.66 63.00 60.65 62.96 346,679 +2.48(+4.10%)
Apr 03, 2019 60.76 61.63 60.46 60.48 291,206 +0.03(+0.04%)
Apr 02, 2019 62.14 62.18 60.15 60.46 372,166 -1.67(-2.69%)
Apr 01, 2019 61.09 62.59 60.71 62.13 576,295 +1.63(+2.69%)
Mar 29, 2019 60.91 61.41 59.86 60.50 305,110 +0.03(+0.04%)
Mar 28, 2019 62.02 62.50 59.91 60.47 338,182 -1.06(-1.72%)
Mar 27, 2019 61.38 62.82 60.94 61.53 387,131 -0.02(-0.03%)
Mar 26, 2019 61.65 62.63 60.98 61.55 260,554 +0.15(+0.25%)
Mar 25, 2019 60.07 62.42 60.07 61.40 308,039 +1.14(+1.89%)
Mar 22, 2019 60.94 61.75 59.93 60.26 329,487 -1.31(-2.13%)
Mar 21, 2019 60.52 61.99 60.28 61.57 249,379 +0.82(+1.35%)
Mar 20, 2019 61.11 61.73 60.62 60.74 308,857 -0.29(-0.48%)
Mar 19, 2019 61.51 61.75 60.57 61.04 237,147 -0.09(-0.15%)
Mar 18, 2019 60.74 61.48 60.55 61.13 256,732 +0.54(+0.89%)
Mar 15, 2019 60.63 60.91 59.89 60.59 468,602 +0.02(+0.03%)
Mar 14, 2019 60.35 60.91 60.10 60.58 254,146 -0.14(-0.24%)
Mar 13, 2019 61.91 62.40 60.63 60.72 453,333 -0.88(-1.43%)
Mar 12, 2019 60.48 61.86 60.11 61.60 484,423 +1.17(+1.93%)
Mar 11, 2019 58.88 60.70 58.31 60.43 518,817 +1.44(+2.45%)
Mar 08, 2019 58.33 59.44 57.67 58.99 504,126 +0.38(+0.64%)
Mar 07, 2019 58.67 59.54 57.56 58.61 404,749 -0.23(-0.38%)
Mar 06, 2019 60.15 60.54 58.83 58.84 380,999 -1.28(-2.13%)
Mar 05, 2019 60.41 60.78 59.51 60.12 435,771 +0.17(+0.28%)
Mar 04, 2019 62.08 62.83 59.77 59.95 1,080,355 -3.14(-4.97%)
Mar 01, 2019 66.51 67.52 63.01 63.09 765,308 -2.79(-4.24%)
Feb 28, 2019 68.48 68.62 65.59 65.89 749,050 -2.58(-3.77%)
Feb 27, 2019 67.11 68.79 66.84 68.47 1,130,833 +1.68(+2.51%)
Feb 26, 2019 63.19 68.59 63.10 66.79 4,370,056 +11.03(+19.78%)
Feb 25, 2019 55.67 57.51 55.36 55.76 468,485 +0.77(+1.40%)
Feb 22, 2019 55.54 55.84 54.60 54.99 377,766 -0.53(-0.95%)
Feb 21, 2019 55.84 56.62 55.37 55.52 297,688 -0.42(-0.75%)
Feb 20, 2019 55.85 56.68 55.35 55.94 310,214 -0.40(-0.71%)
Feb 19, 2019 56.38 56.98 55.07 56.34 359,638 -0.56(-0.99%)
Feb 15, 2019 56.97 57.41 56.61 56.90 354,163 +0.23(+0.41%)
Feb 14, 2019 56.00 57.24 55.64 56.67 248,951 +0.03(+0.04%)
Feb 13, 2019 57.37 57.41 55.56 56.64 365,856 -0.40(-0.71%)
Feb 12, 2019 56.70 57.29 56.29 57.04 350,105 +0.96(+1.71%)
Feb 11, 2019 56.42 56.42 55.25 56.09 263,002 -0.32(-0.57%)
Feb 08, 2019 56.36 56.91 55.60 56.41 293,129 -0.04(-0.07%)
Feb 07, 2019 55.90 57.27 55.83 56.45 259,257 +0.15(+0.27%)
Feb 06, 2019 56.18 56.38 55.55 56.30 241,469 -0.13(-0.24%)
Feb 05, 2019 56.15 57.01 55.98 56.43 217,463 +0.41(+0.73%)
Feb 04, 2019 55.27 56.15 54.40 56.02 246,841 +0.98(+1.78%)
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.