Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 62.06 62.09 60.60 61.28 483,580 -1.20(-1.92%)
Apr 29, 2019 62.18 63.02 62.00 62.48 519,014 +0.23(+0.37%)
Apr 26, 2019 61.21 62.59 61.21 62.25 576,263 +0.84(+1.36%)
Apr 25, 2019 64.27 64.27 60.96 61.41 762,199 -3.04(-4.72%)
Apr 24, 2019 64.59 64.99 63.96 64.45 590,478 +0.02(+0.03%)
Apr 23, 2019 63.55 64.78 62.59 64.43 825,907 +0.76(+1.20%)
Apr 22, 2019 64.56 64.68 63.23 63.67 996,427 -1.01(-1.57%)
Apr 18, 2019 65.79 65.86 63.18 64.68 1,268,510 -1.41(-2.14%)
Apr 17, 2019 66.09 66.67 65.41 66.10 693,482 +0.32(+0.48%)
Apr 16, 2019 63.93 65.80 63.89 65.78 602,033 +1.96(+3.08%)
Apr 15, 2019 65.42 65.48 63.69 63.82 1,046,403 -1.22(-1.87%)
Apr 12, 2019 63.10 65.17 63.08 65.04 1,237,230 +2.40(+3.83%)
Apr 11, 2019 61.21 62.81 60.67 62.64 627,835 +1.45(+2.37%)
Apr 10, 2019 59.96 61.76 59.96 61.19 516,113 +1.18(+1.97%)
Apr 09, 2019 60.81 60.81 59.74 60.00 692,988 -1.63(-2.64%)
Apr 08, 2019 59.38 61.70 59.18 61.63 938,128 +1.95(+3.27%)
Apr 05, 2019 59.61 59.98 59.18 59.68 902,178 +0.41(+0.69%)
Apr 04, 2019 57.13 59.54 56.87 59.27 882,492 +2.25(+3.95%)
Apr 03, 2019 56.87 58.45 56.58 57.02 760,299 +0.55(+0.97%)
Apr 02, 2019 57.26 57.26 55.47 56.47 896,751 -0.61(-1.07%)
Apr 01, 2019 58.15 58.93 56.99 57.08 945,432 -0.57(-0.99%)
Mar 29, 2019 58.03 58.52 56.90 57.65 591,108 +0.00(+0.00%)
Mar 28, 2019 56.14 57.90 56.14 57.65 663,149 +1.26(+2.23%)
Mar 27, 2019 54.91 56.92 54.85 56.40 735,169 +1.68(+3.07%)
Mar 26, 2019 54.18 55.32 53.94 54.71 715,860 +0.18(+0.32%)
Mar 25, 2019 54.35 55.49 53.69 54.54 898,565 +1.05(+1.97%)
Mar 22, 2019 56.03 56.12 53.46 53.48 1,257,512 -3.36(-5.90%)
Mar 21, 2019 55.67 57.12 55.63 56.84 423,977 +1.06(+1.91%)
Mar 20, 2019 57.95 58.00 55.06 55.78 819,312 -2.42(-4.16%)
Mar 19, 2019 59.12 59.61 57.92 58.20 690,777 -0.84(-1.42%)
Mar 18, 2019 58.97 59.13 58.11 59.04 682,224 +0.18(+0.31%)
Mar 15, 2019 59.09 59.86 58.78 58.85 1,315,390 -0.03(-0.05%)
Mar 14, 2019 59.52 60.28 58.80 58.88 664,440 -0.87(-1.45%)
Mar 13, 2019 60.34 61.08 59.71 59.75 689,439 -0.58(-0.97%)
Mar 12, 2019 61.15 61.89 60.19 60.33 873,429 -0.79(-1.29%)
Mar 11, 2019 58.92 61.44 58.81 61.12 904,511 +2.38(+4.04%)
Mar 08, 2019 57.83 59.30 56.88 58.74 936,751 +0.22(+0.38%)
Mar 07, 2019 56.65 58.72 54.92 58.52 1,540,755 +1.42(+2.49%)
Mar 06, 2019 55.59 60.08 54.95 57.10 3,559,652 -2.60(-4.35%)
Mar 05, 2019 61.35 61.35 59.57 59.70 1,067,066 -1.65(-2.70%)
Mar 04, 2019 60.82 61.86 60.65 61.35 997,818 +0.68(+1.13%)
Mar 01, 2019 60.31 61.59 60.01 60.67 697,993 +0.98(+1.64%)
Feb 28, 2019 60.81 60.81 58.93 59.69 1,116,568 -1.48(-2.42%)
Feb 27, 2019 61.29 62.01 60.94 61.17 598,981 -0.13(-0.21%)
Feb 26, 2019 62.86 63.51 61.16 61.29 823,776 -1.73(-2.74%)
Feb 25, 2019 65.08 65.63 62.78 63.02 1,125,508 -1.59(-2.46%)
Feb 22, 2019 64.21 65.18 64.21 64.61 412,066 +0.61(+0.95%)
Feb 21, 2019 64.15 64.95 63.59 64.00 438,943 -0.24(-0.37%)
Feb 20, 2019 64.20 64.73 63.61 64.24 549,669 +0.05(+0.07%)
Feb 19, 2019 63.08 64.44 62.66 64.20 579,746 +0.87(+1.37%)
Feb 15, 2019 61.50 63.54 61.50 63.33 650,825 +2.35(+3.85%)
Feb 14, 2019 60.82 61.29 59.80 60.98 899,662 -0.26(-0.42%)
Feb 13, 2019 61.95 63.09 61.05 61.24 692,242 -0.48(-0.78%)
Feb 12, 2019 60.18 62.02 60.18 61.72 1,012,555 +2.62(+4.43%)
Feb 11, 2019 58.79 59.35 57.50 59.10 619,135 +0.20(+0.35%)
Feb 08, 2019 57.46 59.00 56.93 58.90 765,498 +0.96(+1.66%)
Feb 07, 2019 57.37 58.04 55.59 57.94 1,165,414 -0.03(-0.05%)
Feb 06, 2019 59.39 60.08 57.95 57.97 677,810 -1.77(-2.97%)
Feb 05, 2019 58.72 61.35 58.70 59.74 726,283 +1.19(+2.04%)
Feb 04, 2019 56.39 58.65 54.55 58.55 1,441,824 -0.51(-0.86%)
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.