Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 54.29 55.21 53.91 55.08 1,140,512 +0.70(+1.29%)
Apr 29, 2019 53.93 54.63 53.93 54.38 696,168 +0.47(+0.87%)
Apr 26, 2019 53.97 54.38 53.82 53.91 895,000 -0.14(-0.26%)
Apr 25, 2019 54.12 54.65 53.71 54.05 782,766 +0.09(+0.17%)
Apr 24, 2019 54.34 54.63 53.78 53.96 573,628 -0.25(-0.46%)
Apr 23, 2019 54.30 54.64 53.93 54.21 1,027,337 +0.13(+0.24%)
Apr 22, 2019 53.84 54.16 53.63 54.08 487,990 +0.02(+0.04%)
Apr 18, 2019 54.38 54.41 53.72 54.06 494,100 -0.22(-0.41%)
Apr 17, 2019 54.41 54.62 54.07 54.28 448,076 -0.06(-0.11%)
Apr 16, 2019 54.13 54.63 53.98 54.34 973,321 +0.24(+0.44%)
Apr 15, 2019 54.40 54.77 54.05 54.10 416,554 -0.25(-0.46%)
Apr 12, 2019 54.55 54.66 54.11 54.35 488,700 -0.02(-0.04%)
Apr 11, 2019 54.49 54.68 54.31 54.37 837,376 -0.05(-0.09%)
Apr 10, 2019 54.60 54.60 54.02 54.42 478,621 -0.22(-0.40%)
Apr 09, 2019 54.86 54.96 54.55 54.64 548,058 -0.42(-0.76%)
Apr 08, 2019 54.93 55.25 54.76 55.06 1,262,782 -0.15(-0.27%)
Apr 05, 2019 54.48 55.47 54.48 55.21 1,333,800 +0.75(+1.38%)
Apr 04, 2019 54.77 55.00 54.36 54.46 735,108 -0.40(-0.73%)
Apr 03, 2019 54.48 54.92 54.40 54.86 676,434 +0.52(+0.96%)
Apr 02, 2019 54.33 54.56 53.97 54.34 549,741 -0.07(-0.13%)
Apr 01, 2019 54.29 54.47 54.00 54.41 637,454 +0.30(+0.55%)
Mar 29, 2019 54.18 54.47 53.95 54.11 731,900 -0.03(-0.06%)
Mar 28, 2019 53.74 54.22 53.25 54.14 699,231 +0.17(+0.31%)
Mar 27, 2019 54.31 54.41 53.72 53.97 485,403 -0.33(-0.61%)
Mar 26, 2019 54.03 54.43 53.73 54.30 587,603 +0.51(+0.95%)
Mar 25, 2019 53.61 54.00 52.99 53.79 690,121 -0.04(-0.07%)
Mar 22, 2019 54.80 54.80 53.82 53.83 683,300 -1.20(-2.18%)
Mar 21, 2019 54.32 55.13 54.14 55.03 671,719 +0.53(+0.97%)
Mar 20, 2019 54.62 54.74 53.95 54.50 973,508 -0.17(-0.31%)
Mar 19, 2019 54.00 54.80 53.75 54.67 1,723,876 +0.64(+1.18%)
Mar 18, 2019 55.62 55.84 53.76 54.03 1,388,804 -0.70(-1.28%)
Mar 15, 2019 54.25 55.26 54.13 54.73 1,730,800 +0.51(+0.94%)
Mar 14, 2019 54.40 54.52 54.15 54.22 902,030 -0.20(-0.37%)
Mar 13, 2019 54.65 55.02 54.08 54.42 715,975 -0.10(-0.18%)
Mar 12, 2019 55.04 55.65 54.52 54.52 634,541 -0.41(-0.75%)
Mar 11, 2019 54.62 55.03 52.90 54.93 715,977 +0.36(+0.66%)
Mar 08, 2019 54.01 54.67 53.75 54.57 795,400 +0.36(+0.66%)
Mar 07, 2019 54.73 54.79 54.04 54.21 1,107,534 -0.57(-1.04%)
Mar 06, 2019 55.52 55.67 54.72 54.78 1,245,429 -0.87(-1.56%)
Mar 05, 2019 55.88 56.23 55.45 55.65 593,109 -0.26(-0.47%)
Mar 04, 2019 56.85 57.06 55.59 55.91 807,610 -0.82(-1.45%)
Mar 01, 2019 55.87 56.89 55.67 56.73 1,268,600 +1.16(+2.09%)
Feb 28, 2019 55.85 55.88 55.12 55.57 2,214,415 -0.31(-0.55%)
Feb 27, 2019 56.39 56.39 55.85 55.88 1,078,132 -0.55(-0.97%)
Feb 26, 2019 56.31 56.75 56.15 56.43 1,148,031 -0.07(-0.12%)
Feb 25, 2019 57.06 57.08 56.47 56.50 798,795 -0.33(-0.58%)
Feb 22, 2019 56.48 56.87 56.40 56.83 773,000 +0.43(+0.76%)
Feb 21, 2019 56.12 56.84 56.08 56.40 1,795,298 +0.09(+0.16%)
Feb 20, 2019 56.28 56.42 55.81 56.31 1,155,975 +0.24(+0.43%)
Feb 19, 2019 55.72 56.39 55.72 56.07 978,232 +0.06(+0.11%)
Feb 15, 2019 55.73 56.63 55.61 56.01 898,900 +0.53(+0.96%)
Feb 14, 2019 56.20 56.57 55.38 55.48 846,914 -0.67(-1.19%)
Feb 13, 2019 55.93 56.31 55.77 56.15 956,676 +0.42(+0.75%)
Feb 12, 2019 55.73 56.01 55.42 55.73 1,301,983 +0.21(+0.38%)
Feb 11, 2019 55.44 55.89 55.12 55.52 1,202,646 +0.06(+0.11%)
Feb 08, 2019 55.96 56.54 55.25 55.46 1,279,800 -0.82(-1.46%)
Feb 07, 2019 54.57 56.52 54.48 56.28 2,539,037 +1.11(+2.01%)
Feb 06, 2019 55.45 56.28 54.12 55.17 2,642,600 -0.87(-1.55%)
Feb 05, 2019 56.38 56.71 55.93 56.04 1,868,508 -0.19(-0.34%)
Feb 04, 2019 55.68 56.56 55.01 56.23 2,330,739 +0.59(+1.06%)
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.