Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.04 54.21 52.82 53.07 4,183,446 -1.98(-3.60%)
May 30, 2019 55.25 55.46 54.55 55.06 4,254,596 +0.40(+0.73%)
May 29, 2019 54.76 55.59 53.69 54.66 4,259,549 -0.73(-1.31%)
May 28, 2019 55.62 56.50 55.37 55.39 4,048,640 -0.46(-0.82%)
May 24, 2019 55.41 56.07 53.64 55.84 7,190,937 +0.10(+0.18%)
May 23, 2019 58.49 59.28 54.55 55.74 9,366,166 -2.84(-4.84%)
May 22, 2019 59.06 59.92 58.58 58.58 5,328,866 -0.66(-1.11%)
May 21, 2019 58.38 59.49 58.01 59.24 3,089,179 +0.94(+1.61%)
May 20, 2019 57.99 58.68 57.84 58.30 3,299,764 -0.08(-0.13%)
May 17, 2019 57.60 59.13 57.59 58.38 2,880,082 +0.16(+0.28%)
May 16, 2019 57.96 58.98 57.64 58.21 3,864,245 +0.75(+1.30%)
May 15, 2019 56.87 57.72 56.76 57.47 2,798,503 +0.20(+0.35%)
May 14, 2019 56.95 58.04 56.34 57.27 4,464,135 +0.44(+0.77%)
May 13, 2019 59.54 59.56 55.89 56.83 6,386,304 -3.57(-5.92%)
May 10, 2019 61.03 61.15 58.05 60.40 4,682,688 -0.82(-1.34%)
May 09, 2019 61.66 61.78 59.92 61.22 4,054,015 -1.01(-1.62%)
May 08, 2019 61.93 63.25 61.37 62.23 3,243,220 +0.16(+0.26%)
May 07, 2019 62.91 63.66 61.61 62.07 3,727,607 -1.41(-2.23%)
May 06, 2019 62.46 63.58 61.73 63.48 3,311,288 -0.06(-0.09%)
May 03, 2019 63.75 63.97 63.16 63.54 2,398,199 -0.13(-0.20%)
May 02, 2019 62.67 63.67 62.54 63.67 2,701,958 +1.14(+1.83%)
May 01, 2019 63.02 63.50 62.47 62.53 2,069,420 -0.49(-0.78%)
Apr 30, 2019 61.94 63.13 61.94 63.02 3,014,359 +0.86(+1.39%)
Apr 29, 2019 61.72 62.69 61.65 62.15 2,635,309 +0.50(+0.81%)
Apr 26, 2019 61.32 62.10 60.47 61.65 3,581,122 -0.84(-1.34%)
Apr 25, 2019 63.08 63.08 61.89 62.49 2,460,602 -0.76(-1.20%)
Apr 24, 2019 63.93 64.29 63.07 63.25 2,509,680 +0.91(+1.45%)
Apr 23, 2019 61.75 62.58 61.15 62.35 2,450,635 +0.86(+1.40%)
Apr 22, 2019 62.00 62.36 61.45 61.48 2,880,590 -0.88(-1.41%)
Apr 18, 2019 62.14 62.74 61.81 62.36 2,807,227 +0.20(+0.33%)
Apr 17, 2019 62.36 63.02 61.97 62.16 2,009,705 +0.20(+0.33%)
Apr 16, 2019 62.15 62.46 61.81 61.96 2,492,606 -0.07(-0.11%)
Apr 15, 2019 61.77 62.26 61.57 62.03 2,711,305 -0.28(-0.45%)
Apr 12, 2019 62.77 62.94 62.19 62.31 2,021,170 -0.35(-0.55%)
Apr 11, 2019 63.12 63.13 62.33 62.65 2,091,284 -0.43(-0.68%)
Apr 10, 2019 63.33 63.97 62.85 63.08 2,787,373 -0.22(-0.35%)
Apr 09, 2019 63.09 63.69 63.00 63.30 2,092,807 -0.06(-0.09%)
Apr 08, 2019 63.19 63.76 62.99 63.36 2,640,271 +0.04(+0.07%)
Apr 05, 2019 63.47 63.64 62.95 63.32 3,745,016 +0.17(+0.27%)
Apr 04, 2019 61.38 63.17 61.22 63.15 2,911,231 +1.72(+2.80%)
Apr 03, 2019 60.84 61.64 60.76 61.43 2,772,135 +0.92(+1.53%)
Apr 02, 2019 61.00 61.00 60.23 60.51 2,358,835 -0.54(-0.89%)
Apr 01, 2019 60.43 61.19 60.21 61.05 3,290,969 +0.87(+1.45%)
Mar 29, 2019 60.37 60.58 59.96 60.18 3,292,417 -0.03(-0.06%)
Mar 28, 2019 60.00 60.70 59.61 60.21 4,492,983 +0.51(+0.85%)
Mar 27, 2019 59.60 60.29 59.30 59.71 4,829,800 +0.00(+0.00%)
Mar 26, 2019 60.50 60.86 59.50 59.71 3,311,167 -0.33(-0.55%)
Mar 25, 2019 59.13 60.40 59.09 60.04 2,647,344 +0.66(+1.11%)
Mar 22, 2019 61.09 62.11 59.37 59.38 4,730,746 -0.38(-0.64%)
Mar 21, 2019 58.49 59.89 58.28 59.76 3,180,086 +1.23(+2.10%)
Mar 20, 2019 58.99 59.21 57.73 58.53 3,987,941 -0.66(-1.12%)
Mar 19, 2019 59.50 59.81 59.04 59.19 4,137,588 +0.13(+0.22%)
Mar 18, 2019 58.57 59.10 58.34 59.06 4,204,140 +0.51(+0.88%)
Mar 15, 2019 57.92 58.58 57.44 58.55 8,103,637 +0.66(+1.13%)
Mar 14, 2019 57.38 58.30 57.18 57.89 5,063,101 +0.42(+0.73%)
Mar 13, 2019 58.02 58.15 57.47 57.47 4,174,782 -0.40(-0.70%)
Mar 12, 2019 58.01 58.17 57.14 57.88 3,118,116 +0.09(+0.16%)
Mar 11, 2019 56.84 58.19 56.84 57.78 4,731,353 +1.14(+2.00%)
Mar 08, 2019 56.24 56.70 55.80 56.65 3,714,781 -0.23(-0.40%)
Mar 07, 2019 56.19 57.03 56.00 56.88 4,392,533 +0.29(+0.52%)
Mar 06, 2019 56.58 57.17 56.01 56.58 4,585,619 +0.40(+0.72%)
Mar 05, 2019 56.80 57.02 55.86 56.18 3,941,801 -0.21(-0.37%)
Mar 04, 2019 57.18 57.67 56.03 56.39 5,058,776 -0.63(-1.11%)
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.