Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.16 56.38 56.16 56.38 1,852 +0.07(+0.12%)
Apr 29, 2019 56.49 56.49 56.31 56.31 1,749 +0.05(+0.09%)
Apr 26, 2019 55.90 56.26 55.90 56.26 1,231 +0.16(+0.28%)
Apr 25, 2019 56.11 56.11 56.11 56.11 20 -0.01(-0.01%)
Apr 24, 2019 56.14 56.26 56.11 56.11 1,033 +0.15(+0.26%)
Apr 23, 2019 55.88 56.00 55.87 55.97 1,026 +0.69(+1.24%)
Apr 22, 2019 55.15 55.28 55.15 55.28 514 +0.18(+0.32%)
Apr 18, 2019 55.03 55.14 54.95 55.10 820 +0.09(+0.16%)
Apr 17, 2019 55.10 55.10 55.01 55.01 615 -0.28(-0.50%)
Apr 16, 2019 55.35 55.36 55.29 55.29 820 -0.05(-0.10%)
Apr 15, 2019 55.26 55.35 55.24 55.35 1,231 -0.04(-0.07%)
Apr 12, 2019 55.37 55.38 55.36 55.38 513 +0.32(+0.58%)
Apr 11, 2019 55.08 55.08 55.02 55.06 671 +0.18(+0.33%)
Apr 10, 2019 54.83 54.88 54.82 54.88 307 +0.28(+0.51%)
Apr 09, 2019 54.74 54.74 54.60 54.60 668 -0.45(-0.81%)
Apr 08, 2019 54.89 55.04 54.89 55.04 205 +0.11(+0.20%)
Apr 05, 2019 54.93 54.93 54.93 54.93 0 +0.30(+0.54%)
Apr 04, 2019 54.64 54.64 54.64 54.64 20 +0.09(+0.16%)
Apr 03, 2019 54.66 54.66 54.32 54.55 1,692 +0.00(+0.00%)
Apr 02, 2019 54.51 54.57 54.47 54.55 1,559 -0.01(-0.03%)
Apr 01, 2019 54.23 54.56 54.23 54.56 1,333 +0.64(+1.19%)
Mar 29, 2019 53.73 53.94 53.71 53.92 2,462 +0.36(+0.67%)
Mar 28, 2019 53.58 53.58 53.41 53.56 718 +0.35(+0.65%)
Mar 27, 2019 53.59 53.60 53.13 53.21 1,487 -0.30(-0.55%)
Mar 26, 2019 53.62 53.62 53.26 53.51 3,510 +0.40(+0.76%)
Mar 25, 2019 52.95 53.28 52.84 53.10 2,771 -0.14(-0.25%)
Mar 22, 2019 53.95 53.95 53.24 53.24 3,796 -0.97(-1.80%)
Mar 21, 2019 53.33 54.27 53.33 54.21 3,896 +0.86(+1.61%)
Mar 20, 2019 53.54 53.61 53.33 53.35 7,872 -0.19(-0.35%)
Mar 19, 2019 53.89 53.90 53.54 53.54 10,260 -0.07(-0.13%)
Mar 18, 2019 53.59 53.73 53.47 53.61 10,003 +0.15(+0.28%)
Mar 15, 2019 53.37 53.52 53.37 53.46 4,617 +0.05(+0.09%)
Mar 14, 2019 53.50 53.54 53.37 53.41 6,704 +0.00(+0.01%)
Mar 13, 2019 53.35 53.67 53.35 53.41 8,823 +0.41(+0.78%)
Mar 12, 2019 53.06 53.21 52.98 52.99 3,389 +0.17(+0.31%)
Mar 11, 2019 52.33 52.84 52.33 52.83 6,156 +0.83(+1.61%)
Mar 08, 2019 51.71 51.99 51.58 51.99 8,823 +0.03(+0.05%)
Mar 07, 2019 51.97 52.22 51.91 51.97 6,469 -0.42(-0.80%)
Mar 06, 2019 52.64 52.71 52.39 52.39 7,265 -0.45(-0.85%)
Mar 05, 2019 52.88 52.89 52.83 52.83 6,546 -0.12(-0.23%)
Mar 04, 2019 52.51 52.95 52.51 52.95 3,180 -0.35(-0.65%)
Mar 01, 2019 53.19 53.30 53.03 53.30 615 +0.45(+0.85%)
Feb 28, 2019 52.84 53.05 52.82 52.85 8,003 -0.08(-0.15%)
Feb 27, 2019 52.59 52.93 52.58 52.93 4,536 +0.12(+0.22%)
Feb 26, 2019 53.01 53.01 52.81 52.81 4,719 -0.18(-0.33%)
Feb 25, 2019 53.37 53.37 52.98 52.99 9,247 +0.04(+0.07%)
Feb 22, 2019 52.81 52.95 52.80 52.95 6,464 +0.32(+0.61%)
Feb 21, 2019 52.71 52.74 52.44 52.63 4,036 -0.13(-0.24%)
Feb 20, 2019 52.77 52.80 52.62 52.76 6,997 -0.04(-0.07%)
Feb 19, 2019 52.75 52.95 52.75 52.80 6,782 +0.00(+0.00%)
Feb 15, 2019 52.61 52.80 52.60 52.80 9,850 +0.53(+1.01%)
Feb 14, 2019 52.00 52.42 52.00 52.27 7,818 -0.04(-0.08%)
Feb 13, 2019 52.41 52.51 52.31 52.31 10,260 +0.19(+0.37%)
Feb 12, 2019 52.08 52.17 52.08 52.12 4,032 +0.66(+1.27%)
Feb 11, 2019 51.42 51.46 51.37 51.46 6,176 +0.27(+0.53%)
Feb 08, 2019 50.93 51.19 50.79 51.19 6,669 +0.16(+0.32%)
Feb 07, 2019 50.76 51.03 50.76 51.03 102 -0.46(-0.90%)
Feb 06, 2019 51.42 51.51 51.42 51.49 9,440 +0.05(+0.10%)
Feb 05, 2019 51.38 51.45 51.37 51.44 9,234 +0.16(+0.32%)
Feb 04, 2019 50.91 51.27 50.91 51.27 6,261 +0.41(+0.80%)
Feb 01, 2019 50.84 51.16 50.82 50.87 16,211 +0.09(+0.18%)
Jan 31, 2019 50.75 50.77 50.61 50.77 10,152 +0.67(+1.33%)
Jan 30, 2019 49.82 50.10 49.82 50.10 6,156 +0.86(+1.74%)
Jan 29, 2019 49.34 49.34 49.15 49.25 10,783 -0.16(-0.32%)
Jan 28, 2019 49.25 49.41 49.18 49.40 6,156 -0.39(-0.78%)
Jan 25, 2019 49.93 49.94 49.72 49.79 11,081 +0.32(+0.64%)
Jan 24, 2019 49.33 49.48 49.19 49.48 9,742 +0.12(+0.24%)
Jan 23, 2019 49.66 49.66 48.85 49.36 10,260 +0.06(+0.12%)
Jan 22, 2019 49.71 49.71 49.02 49.30 7,130 -0.71(-1.42%)
Jan 18, 2019 49.91 50.02 49.80 50.01 9,234 +0.72(+1.46%)
Jan 17, 2019 48.91 49.53 48.87 49.29 10,568 +0.22(+0.44%)
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.