Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 65.45 66.43 64.68 66.13 252,317 -0.28(-0.42%)
Apr 29, 2019 65.39 66.68 65.06 66.41 171,770 +1.25(+1.92%)
Apr 26, 2019 64.28 65.18 63.88 65.16 141,874 +0.81(+1.26%)
Apr 25, 2019 64.28 64.75 60.67 64.34 168,642 -0.03(-0.04%)
Apr 24, 2019 63.86 64.68 63.37 64.37 129,087 +0.25(+0.40%)
Apr 23, 2019 62.31 64.41 62.10 64.12 180,526 +1.64(+2.63%)
Apr 22, 2019 63.51 63.72 62.08 62.47 161,218 -1.15(-1.81%)
Apr 18, 2019 64.18 64.28 63.35 63.63 172,079 -0.90(-1.40%)
Apr 17, 2019 64.34 64.64 63.70 64.53 93,710 +0.24(+0.38%)
Apr 16, 2019 62.97 64.41 62.54 64.28 125,235 +1.60(+2.55%)
Apr 15, 2019 63.48 63.52 62.55 62.68 100,367 -0.80(-1.25%)
Apr 12, 2019 62.67 63.58 62.23 63.48 156,748 +1.42(+2.30%)
Apr 11, 2019 61.76 62.41 61.54 62.05 140,074 +0.52(+0.85%)
Apr 10, 2019 60.84 61.58 60.09 61.53 141,249 +0.81(+1.34%)
Apr 09, 2019 62.33 62.36 60.56 60.72 138,234 -1.62(-2.59%)
Apr 08, 2019 62.50 62.76 62.10 62.33 103,938 -0.38(-0.60%)
Apr 05, 2019 62.34 62.84 61.97 62.71 136,382 +0.38(+0.60%)
Apr 04, 2019 61.50 62.62 61.18 62.33 139,124 +0.84(+1.36%)
Apr 03, 2019 61.87 62.39 60.94 61.50 131,529 +0.35(+0.57%)
Apr 02, 2019 61.21 61.75 60.77 61.15 179,962 -0.32(-0.53%)
Apr 01, 2019 60.23 61.51 60.23 61.47 188,732 +1.74(+2.91%)
Mar 29, 2019 60.69 60.88 59.50 59.73 211,781 -0.48(-0.80%)
Mar 28, 2019 59.19 60.21 59.19 60.21 152,370 +0.96(+1.62%)
Mar 27, 2019 58.52 59.58 58.06 59.25 152,788 +0.54(+0.92%)
Mar 26, 2019 57.02 58.76 57.02 58.71 154,582 +1.91(+3.37%)
Mar 25, 2019 56.39 57.39 55.91 56.79 144,464 +0.39(+0.70%)
Mar 22, 2019 58.67 58.79 55.86 56.40 417,727 -2.79(-4.71%)
Mar 21, 2019 58.80 59.99 58.22 59.19 246,504 +0.06(+0.10%)
Mar 20, 2019 60.94 61.28 59.08 59.13 246,855 -2.06(-3.37%)
Mar 19, 2019 62.88 62.88 61.10 61.19 342,489 -1.21(-1.95%)
Mar 18, 2019 61.82 62.82 61.82 62.40 138,946 +0.61(+0.99%)
Mar 15, 2019 61.47 62.08 61.42 61.79 583,171 +0.22(+0.35%)
Mar 14, 2019 61.66 61.84 61.36 61.57 127,044 -0.05(-0.09%)
Mar 13, 2019 61.26 61.91 60.89 61.63 184,757 +0.71(+1.16%)
Mar 12, 2019 61.04 61.27 60.57 60.92 93,135 +0.03(+0.06%)
Mar 11, 2019 60.53 61.18 60.32 60.88 127,071 +0.49(+0.81%)
Mar 08, 2019 59.65 60.65 59.65 60.39 168,876 +0.18(+0.30%)
Mar 07, 2019 60.72 60.72 59.81 60.21 265,510 -0.74(-1.22%)
Mar 06, 2019 62.07 62.18 60.90 60.95 388,334 -0.99(-1.59%)
Mar 05, 2019 62.21 62.35 61.13 61.94 112,177 -0.26(-0.42%)
Mar 04, 2019 61.85 62.49 61.66 62.20 138,715 +0.24(+0.38%)
Mar 01, 2019 62.44 62.71 61.58 61.97 149,311 -0.12(-0.20%)
Feb 28, 2019 62.28 62.54 61.80 62.09 163,769 -0.10(-0.15%)
Feb 27, 2019 61.78 62.26 61.39 62.19 245,751 +0.39(+0.64%)
Feb 26, 2019 62.00 62.20 61.51 61.79 273,612 -0.39(-0.63%)
Feb 25, 2019 62.84 63.39 62.12 62.19 308,321 -0.29(-0.46%)
Feb 22, 2019 61.74 62.77 60.77 62.47 316,585 +0.74(+1.20%)
Feb 21, 2019 61.33 61.86 61.12 61.73 218,745 +0.28(+0.46%)
Feb 20, 2019 59.80 61.51 59.01 61.45 204,330 +1.60(+2.67%)
Feb 19, 2019 58.74 60.08 58.44 59.85 126,309 +0.89(+1.51%)
Feb 15, 2019 57.95 59.43 57.55 58.96 144,734 +1.40(+2.43%)
Feb 14, 2019 57.89 57.96 57.10 57.56 183,006 -0.63(-1.08%)
Feb 13, 2019 58.17 58.75 57.86 58.19 155,667 +0.06(+0.10%)
Feb 12, 2019 57.91 59.03 57.80 58.13 113,042 +0.50(+0.86%)
Feb 11, 2019 57.18 57.77 56.88 57.64 234,964 +0.63(+1.10%)
Feb 08, 2019 58.00 58.23 56.86 57.01 141,418 -1.30(-2.24%)
Feb 07, 2019 57.81 58.43 57.24 58.31 198,284 +0.71(+1.24%)
Feb 06, 2019 57.65 58.09 57.35 57.60 305,845 -0.22(-0.38%)
Feb 05, 2019 58.44 58.73 57.51 57.82 119,845 -0.65(-1.11%)
Feb 04, 2019 57.98 58.58 57.02 58.47 141,384 +0.40(+0.69%)
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.