Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 56.85 58.23 56.85 58.15 3,659,355 +1.05(+1.84%)
Jun 27, 2019 57.05 57.20 56.72 57.10 2,014,243 +0.28(+0.48%)
Jun 26, 2019 55.99 57.30 55.65 56.83 2,941,535 +1.46(+2.64%)
Jun 25, 2019 56.32 56.71 55.26 55.37 2,354,573 -0.90(-1.60%)
Jun 24, 2019 56.30 56.47 55.73 56.27 1,765,471 -0.06(-0.10%)
Jun 21, 2019 57.01 57.13 56.05 56.33 3,439,211 -0.71(-1.24%)
Jun 20, 2019 56.93 57.14 56.15 57.04 2,087,949 +0.64(+1.14%)
Jun 19, 2019 57.29 57.55 56.14 56.40 3,297,797 -0.86(-1.50%)
Jun 18, 2019 55.83 58.14 55.64 57.25 4,175,764 +1.68(+3.03%)
Jun 17, 2019 54.88 55.80 54.74 55.57 2,360,489 +0.50(+0.91%)
Jun 14, 2019 55.03 55.29 54.17 55.07 2,575,541 +0.16(+0.29%)
Jun 13, 2019 54.05 54.93 54.05 54.91 1,942,122 +1.16(+2.16%)
Jun 12, 2019 54.27 54.53 53.68 53.75 1,864,519 -0.48(-0.88%)
Jun 11, 2019 54.20 54.66 53.65 54.23 2,670,609 +0.11(+0.20%)
Jun 10, 2019 53.45 54.66 52.92 54.12 3,879,178 +1.38(+2.62%)
Jun 07, 2019 51.83 53.08 51.76 52.74 3,208,056 +1.18(+2.28%)
Jun 06, 2019 52.17 52.48 50.97 51.56 3,147,921 -0.76(-1.46%)
Jun 05, 2019 53.10 53.68 52.07 52.32 2,998,249 -0.60(-1.13%)
Jun 04, 2019 52.98 53.63 52.83 52.92 3,406,935 +0.60(+1.14%)
Jun 03, 2019 51.64 52.77 51.50 52.32 4,653,568 +0.46(+0.88%)
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%)
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.