Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 62.20 63.48 62.13 63.42 1,936,793 +1.23(+1.98%)
Apr 29, 2019 62.73 62.85 62.08 62.19 1,029,801 -0.71(-1.14%)
Apr 26, 2019 63.28 63.83 62.89 62.91 1,389,578 -0.07(-0.11%)
Apr 25, 2019 62.49 63.28 62.40 62.98 1,406,916 +0.24(+0.38%)
Apr 24, 2019 62.01 62.97 61.92 62.74 2,219,147 +0.73(+1.18%)
Apr 23, 2019 61.89 62.08 61.44 62.01 1,893,311 +0.55(+0.89%)
Apr 22, 2019 61.32 61.73 61.24 61.46 1,436,974 +0.03(+0.06%)
Apr 18, 2019 61.60 61.93 61.38 61.43 1,450,389 -0.11(-0.18%)
Apr 17, 2019 61.68 61.95 61.45 61.54 1,262,858 -0.21(-0.34%)
Apr 16, 2019 62.71 62.96 61.65 61.75 1,112,030 -1.03(-1.64%)
Apr 15, 2019 62.92 63.09 62.56 62.78 868,011 +0.04(+0.07%)
Apr 12, 2019 62.48 62.77 61.93 62.73 1,682,731 +0.12(+0.19%)
Apr 11, 2019 62.32 62.64 62.07 62.61 982,646 +0.30(+0.48%)
Apr 10, 2019 62.80 63.25 62.23 62.32 1,608,656 -0.45(-0.72%)
Apr 09, 2019 62.54 62.79 62.33 62.77 950,252 +0.31(+0.49%)
Apr 08, 2019 63.07 63.08 62.35 62.46 1,181,157 -0.63(-0.99%)
Apr 05, 2019 62.53 63.12 62.06 63.09 2,934,740 +0.72(+1.16%)
Apr 04, 2019 63.29 63.29 62.22 62.37 2,243,122 -0.59(-0.94%)
Apr 03, 2019 63.21 63.44 62.62 62.96 1,563,215 -0.28(-0.44%)
Apr 02, 2019 63.44 63.49 62.93 63.24 1,524,100 -0.20(-0.32%)
Apr 01, 2019 64.13 64.29 62.86 63.44 1,515,694 -0.66(-1.03%)
Mar 29, 2019 63.91 64.16 63.63 64.10 1,635,230 +0.08(+0.12%)
Mar 28, 2019 64.98 65.11 63.78 64.02 1,138,637 -0.81(-1.25%)
Mar 27, 2019 65.09 65.27 64.47 64.84 1,634,972 -0.31(-0.48%)
Mar 26, 2019 64.80 65.29 64.57 65.15 1,187,404 +0.39(+0.61%)
Mar 25, 2019 64.43 64.90 64.12 64.76 1,589,509 +0.48(+0.75%)
Mar 22, 2019 64.04 64.89 63.98 64.28 1,545,276 +0.43(+0.67%)
Mar 21, 2019 62.88 64.00 62.77 63.85 1,125,252 +0.90(+1.43%)
Mar 20, 2019 62.95 63.59 62.72 62.95 1,485,713 +0.20(+0.32%)
Mar 19, 2019 63.14 63.18 62.38 62.75 2,055,074 -0.44(-0.70%)
Mar 18, 2019 63.68 63.72 62.96 63.20 1,810,038 -0.46(-0.73%)
Mar 15, 2019 63.15 63.90 63.05 63.66 2,324,799 +0.37(+0.59%)
Mar 14, 2019 63.53 63.84 63.17 63.28 1,732,197 -0.29(-0.45%)
Mar 13, 2019 63.12 63.62 62.98 63.57 1,666,529 +0.50(+0.79%)
Mar 12, 2019 63.01 63.23 62.66 63.07 2,108,426 +0.24(+0.38%)
Mar 11, 2019 62.20 62.87 62.18 62.84 1,448,326 +0.75(+1.21%)
Mar 08, 2019 61.67 62.14 61.50 62.08 1,187,381 +0.42(+0.67%)
Mar 07, 2019 61.73 62.25 61.48 61.67 1,724,960 +0.13(+0.21%)
Mar 06, 2019 61.67 61.85 61.30 61.54 1,490,895 +0.00(+0.00%)
Mar 05, 2019 61.72 61.95 61.32 61.54 1,468,584 -0.20(-0.32%)
Mar 04, 2019 61.76 61.79 60.97 61.74 1,582,400 +0.32(+0.52%)
Mar 01, 2019 61.98 62.00 60.96 61.42 1,222,607 -0.27(-0.44%)
Feb 28, 2019 61.00 61.80 60.81 61.68 1,725,442 +0.71(+1.16%)
Feb 27, 2019 60.61 61.26 60.44 60.97 1,360,433 +0.17(+0.28%)
Feb 26, 2019 61.48 61.48 60.62 60.80 1,881,835 -0.57(-0.93%)
Feb 25, 2019 62.65 62.65 61.11 61.37 2,131,592 -1.13(-1.80%)
Feb 22, 2019 61.80 62.50 61.61 62.50 2,242,177 +0.85(+1.38%)
Feb 21, 2019 60.70 61.74 60.45 61.65 1,609,342 +0.69(+1.14%)
Feb 20, 2019 60.61 61.03 60.20 60.96 1,480,562 +0.27(+0.44%)
Feb 19, 2019 60.37 60.95 60.26 60.69 1,433,743 +0.35(+0.59%)
Feb 15, 2019 60.21 60.58 60.00 60.33 2,285,603 +0.56(+0.94%)
Feb 14, 2019 59.48 60.52 59.10 59.77 2,403,417 -0.89(-1.47%)
Feb 13, 2019 60.44 60.73 60.44 60.66 1,921,697 -0.11(-0.19%)
Feb 12, 2019 61.18 61.54 60.64 60.77 2,348,486 -0.49(-0.81%)
Feb 11, 2019 61.03 61.44 60.90 61.27 1,680,731 +0.25(+0.41%)
Feb 08, 2019 60.26 61.03 60.16 61.02 1,064,381 +0.65(+1.08%)
Feb 07, 2019 59.62 60.38 59.50 60.37 1,479,169 +0.72(+1.20%)
Feb 06, 2019 59.55 59.79 59.29 59.65 994,863 +0.04(+0.07%)
Feb 05, 2019 59.56 59.73 59.20 59.61 1,473,899 -0.13(-0.22%)
Feb 04, 2019 59.32 59.74 58.79 59.74 1,794,270 +0.12(+0.20%)
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.