Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.81 52.98 51.62 51.87 4,280,752 -1.94(-3.60%)
May 30, 2019 53.99 54.20 53.31 53.80 4,353,555 +0.39(+0.73%)
May 29, 2019 53.51 54.33 52.47 53.42 4,358,624 -0.71(-1.31%)
May 28, 2019 54.36 55.21 54.11 54.13 4,142,809 -0.45(-0.82%)
May 24, 2019 54.15 54.80 52.42 54.57 7,358,195 +0.10(+0.18%)
May 23, 2019 57.16 57.93 53.31 54.47 9,584,018 -2.77(-4.84%)
May 22, 2019 57.72 58.56 57.25 57.25 5,452,813 -0.65(-1.12%)
May 21, 2019 57.05 58.13 56.69 57.89 3,161,032 +0.92(+1.61%)
May 20, 2019 56.68 57.35 56.53 56.97 3,376,515 -0.07(-0.13%)
May 17, 2019 56.29 57.79 56.28 57.05 2,947,072 +0.16(+0.28%)
May 16, 2019 56.64 57.64 56.33 56.89 3,954,126 +0.73(+1.30%)
May 15, 2019 55.58 56.40 55.47 56.16 2,863,595 +0.20(+0.35%)
May 14, 2019 55.66 56.72 55.06 55.96 4,567,969 +0.43(+0.78%)
May 13, 2019 58.18 58.21 54.62 55.53 6,534,847 -3.49(-5.92%)
May 10, 2019 59.65 59.76 56.73 59.03 4,791,605 -0.80(-1.34%)
May 09, 2019 60.26 60.38 58.56 59.83 4,148,309 -0.98(-1.62%)
May 08, 2019 60.52 61.82 59.97 60.81 3,318,656 +0.16(+0.26%)
May 07, 2019 61.48 62.21 60.21 60.66 3,814,309 -1.38(-2.23%)
May 06, 2019 61.04 62.13 60.33 62.04 3,388,307 -0.06(-0.09%)
May 03, 2019 62.30 62.51 61.73 62.10 2,453,980 -0.12(-0.20%)
May 02, 2019 61.24 62.22 61.12 62.22 2,764,804 +1.12(+1.83%)
May 01, 2019 61.58 62.06 61.05 61.10 2,117,554 -0.48(-0.78%)
Apr 30, 2019 60.53 61.69 60.53 61.58 3,084,472 +0.84(+1.39%)
Apr 29, 2019 60.32 61.26 60.25 60.74 2,696,605 +0.49(+0.81%)
Apr 26, 2019 59.93 60.69 59.09 60.25 3,664,417 -0.82(-1.34%)
Apr 25, 2019 61.64 61.64 60.48 61.07 2,517,834 -0.74(-1.21%)
Apr 24, 2019 62.48 62.83 61.63 61.82 2,568,054 +0.89(+1.45%)
Apr 23, 2019 60.34 61.15 59.76 60.93 2,507,635 +0.84(+1.40%)
Apr 22, 2019 60.59 60.94 60.06 60.09 2,947,591 -0.86(-1.41%)
Apr 18, 2019 60.72 61.31 60.40 60.95 2,872,522 +0.20(+0.33%)
Apr 17, 2019 60.94 61.58 60.56 60.75 2,056,450 +0.20(+0.33%)
Apr 16, 2019 60.74 61.04 60.41 60.55 2,550,583 -0.07(-0.11%)
Apr 15, 2019 60.37 60.85 60.17 60.62 2,774,369 -0.27(-0.45%)
Apr 12, 2019 61.34 61.51 60.78 60.89 2,068,182 -0.34(-0.55%)
Apr 11, 2019 61.68 61.69 60.91 61.23 2,139,926 -0.42(-0.68%)
Apr 10, 2019 61.89 62.51 61.42 61.65 2,852,206 -0.22(-0.35%)
Apr 09, 2019 61.66 62.25 61.57 61.87 2,141,485 -0.06(-0.09%)
Apr 08, 2019 61.76 62.31 61.56 61.92 2,701,682 +0.04(+0.07%)
Apr 05, 2019 62.03 62.19 61.52 61.88 3,832,124 +0.17(+0.27%)
Apr 04, 2019 59.99 61.73 59.83 61.72 2,978,944 +1.68(+2.80%)
Apr 03, 2019 59.46 60.24 59.38 60.04 2,836,614 +0.90(+1.53%)
Apr 02, 2019 59.61 59.61 58.86 59.13 2,413,700 -0.53(-0.89%)
Apr 01, 2019 59.06 59.80 58.84 59.66 3,367,516 +0.85(+1.45%)
Mar 29, 2019 58.99 59.20 58.60 58.81 3,368,997 -0.03(-0.06%)
Mar 28, 2019 58.64 59.32 58.26 58.84 4,597,488 +0.50(+0.85%)
Mar 27, 2019 58.25 58.92 57.95 58.35 4,942,139 +0.00(+0.00%)
Mar 26, 2019 59.13 59.47 58.15 58.35 3,388,183 -0.32(-0.55%)
Mar 25, 2019 57.79 59.03 57.74 58.67 2,708,920 +0.65(+1.11%)
Mar 22, 2019 59.70 60.70 58.02 58.03 4,840,781 -0.37(-0.64%)
Mar 21, 2019 57.16 58.53 56.96 58.40 3,254,054 +1.20(+2.10%)
Mar 20, 2019 57.64 57.87 56.42 57.20 4,080,698 -0.65(-1.12%)
Mar 19, 2019 58.15 58.45 57.70 57.84 4,233,826 +0.12(+0.22%)
Mar 18, 2019 57.24 57.75 57.01 57.72 4,301,927 +0.50(+0.88%)
Mar 15, 2019 56.60 57.25 56.13 57.22 8,292,124 +0.64(+1.13%)
Mar 14, 2019 56.08 56.97 55.88 56.58 5,180,866 +0.41(+0.73%)
Mar 13, 2019 56.70 56.83 56.17 56.17 4,271,886 -0.39(-0.70%)
Mar 12, 2019 56.69 56.85 55.85 56.56 3,190,642 +0.09(+0.16%)
Mar 11, 2019 55.55 56.86 55.55 56.47 4,841,402 +1.11(+2.00%)
Mar 08, 2019 54.96 55.41 54.53 55.36 3,801,185 -0.22(-0.40%)
Mar 07, 2019 54.92 55.73 54.73 55.58 4,494,701 +0.29(+0.52%)
Mar 06, 2019 55.30 55.87 54.74 55.30 4,692,278 +0.39(+0.72%)
Mar 05, 2019 55.51 55.72 54.59 54.90 4,033,485 -0.21(-0.37%)
Mar 04, 2019 55.88 56.36 54.76 55.11 5,176,440 -0.62(-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.