Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 86.98 87.46 86.05 86.13 17,570,898 -1.12(-1.28%)
Apr 29, 2019 86.40 87.98 85.84 87.25 17,927,208 +0.61(+0.70%)
Apr 26, 2019 84.51 86.75 84.21 86.64 18,860,500 +1.57(+1.85%)
Apr 25, 2019 86.17 86.32 84.51 85.07 20,722,224 -1.76(-2.03%)
Apr 24, 2019 87.04 88.63 85.30 86.83 40,285,676 -0.27(-0.31%)
Apr 23, 2019 83.90 87.96 83.27 87.10 56,961,144 +5.13(+6.26%)
Apr 22, 2019 79.83 82.50 79.34 81.97 33,282,648 +2.08(+2.60%)
Apr 18, 2019 78.72 80.20 78.02 79.89 41,621,100 +0.81(+1.02%)
Apr 17, 2019 78.82 82.52 76.49 79.08 155,997,280 +8.63(+12.25%)
Apr 16, 2019 57.46 71.03 57.29 70.45 86,522,752 +13.27(+23.21%)
Apr 15, 2019 57.14 57.67 57.03 57.18 10,712,289 +0.23(+0.40%)
Apr 12, 2019 56.28 57.17 56.07 56.95 13,483,500 +1.05(+1.88%)
Apr 11, 2019 56.44 56.90 55.78 55.90 13,902,617 -0.43(-0.76%)
Apr 10, 2019 57.71 57.86 56.10 56.33 15,976,461 -1.11(-1.93%)
Apr 09, 2019 57.57 57.66 57.03 57.44 11,713,105 -0.32(-0.55%)
Apr 08, 2019 57.79 58.49 57.51 57.76 8,941,564 -0.23(-0.40%)
Apr 05, 2019 57.98 58.19 57.69 57.99 12,332,500 +0.13(+0.22%)
Apr 04, 2019 57.75 58.61 57.69 57.86 9,905,045 +0.18(+0.31%)
Apr 03, 2019 58.20 58.29 57.18 57.68 11,563,816 -0.41(-0.71%)
Apr 02, 2019 57.98 58.53 57.66 58.09 7,610,009 +0.28(+0.48%)
Apr 01, 2019 57.64 58.15 57.11 57.81 12,199,689 +0.78(+1.37%)
Mar 29, 2019 57.00 57.55 56.94 57.03 8,529,000 +0.48(+0.85%)
Mar 28, 2019 57.03 57.39 56.34 56.55 11,064,113 -0.36(-0.63%)
Mar 27, 2019 57.35 57.67 56.32 56.91 11,932,751 -1.09(-1.88%)
Mar 26, 2019 57.15 58.39 56.67 58.00 16,049,492 +1.36(+2.40%)
Mar 25, 2019 56.58 56.94 56.07 56.64 6,929,637 -0.18(-0.32%)
Mar 22, 2019 57.68 58.09 56.75 56.82 10,243,400 -0.95(-1.64%)
Mar 21, 2019 57.23 58.28 57.20 57.77 19,541,452 +0.61(+1.07%)
Mar 20, 2019 57.03 57.69 56.75 57.16 8,796,191 +0.19(+0.33%)
Mar 19, 2019 57.17 57.68 56.78 56.97 9,363,670 +0.14(+0.25%)
Mar 18, 2019 56.62 57.19 56.44 56.83 13,089,565 +0.23(+0.41%)
Mar 15, 2019 55.00 57.34 54.92 56.60 27,985,500 +1.20(+2.17%)
Mar 14, 2019 55.53 55.87 55.25 55.40 7,306,454 +0.01(+0.02%)
Mar 13, 2019 55.03 55.94 55.00 55.39 9,198,184 +0.55(+1.00%)
Mar 12, 2019 54.66 55.31 54.54 54.84 9,574,433 +0.49(+0.90%)
Mar 11, 2019 53.72 54.74 53.65 54.35 10,738,834 +0.82(+1.53%)
Mar 08, 2019 53.45 53.63 53.03 53.53 10,117,100 -0.50(-0.93%)
Mar 07, 2019 54.83 55.05 53.61 54.03 13,667,403 -0.77(-1.41%)
Mar 06, 2019 53.89 55.46 53.73 54.80 20,519,170 +0.86(+1.59%)
Mar 05, 2019 53.90 54.22 53.70 53.94 10,086,475 +0.16(+0.30%)
Mar 04, 2019 54.58 54.70 53.26 53.78 14,020,669 -0.42(-0.77%)
Mar 01, 2019 54.00 54.40 53.71 54.20 12,659,000 +0.81(+1.52%)
Feb 28, 2019 53.00 53.76 52.71 53.39 18,999,780 +0.35(+0.66%)
Feb 27, 2019 52.95 53.13 52.27 53.04 10,424,527 +0.01(+0.02%)
Feb 26, 2019 53.08 53.22 52.28 53.03 11,365,476 +0.04(+0.08%)
Feb 25, 2019 53.78 53.97 52.90 52.99 15,333,287 -0.13(-0.24%)
Feb 22, 2019 52.69 53.15 52.64 53.12 13,394,400 +0.77(+1.47%)
Feb 21, 2019 52.50 52.59 51.90 52.35 7,826,162 -0.10(-0.19%)
Feb 20, 2019 52.25 52.92 52.13 52.45 12,862,120 +0.44(+0.85%)
Feb 19, 2019 52.00 52.48 51.75 52.01 8,256,477 +0.03(+0.06%)
Feb 15, 2019 52.08 52.36 51.60 51.98 12,239,500 +0.41(+0.80%)
Feb 14, 2019 51.50 51.76 51.09 51.57 17,893,460 -0.02(-0.04%)
Feb 13, 2019 52.00 52.49 51.56 51.59 11,003,396 -0.07(-0.14%)
Feb 12, 2019 51.30 52.18 51.01 51.66 16,633,504 +0.83(+1.63%)
Feb 11, 2019 50.55 51.30 50.38 50.83 9,969,825 +0.54(+1.07%)
Feb 08, 2019 50.24 50.68 49.91 50.29 12,461,300 -0.26(-0.51%)
Feb 07, 2019 50.83 51.12 50.27 50.55 10,620,735 -0.55(-1.08%)
Feb 06, 2019 50.94 51.63 50.93 51.10 11,047,216 +0.37(+0.73%)
Feb 05, 2019 49.73 51.08 49.72 50.73 15,451,611 +1.04(+2.09%)
Feb 04, 2019 49.71 49.80 49.47 49.69 10,864,292 +0.08(+0.16%)
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.