Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.85 53.02 51.66 51.91 4,277,267 -1.94(-3.60%)
May 30, 2019 54.04 54.25 53.35 53.85 4,350,012 +0.39(+0.73%)
May 29, 2019 53.56 54.37 52.51 53.46 4,355,076 -0.71(-1.31%)
May 28, 2019 54.40 55.26 54.15 54.17 4,139,437 -0.45(-0.82%)
May 24, 2019 54.20 54.84 52.47 54.62 7,352,206 +0.10(+0.18%)
May 23, 2019 57.20 57.98 53.35 54.52 9,576,218 -2.77(-4.84%)
May 22, 2019 57.77 58.60 57.29 57.29 5,448,375 -0.65(-1.12%)
May 21, 2019 57.10 58.18 56.74 57.94 3,158,459 +0.92(+1.61%)
May 20, 2019 56.72 57.39 56.57 57.02 3,373,766 -0.07(-0.13%)
May 17, 2019 56.33 57.83 56.33 57.10 2,944,673 +0.16(+0.28%)
May 16, 2019 56.69 57.68 56.37 56.94 3,950,907 +0.73(+1.30%)
May 15, 2019 55.62 56.45 55.51 56.21 2,861,265 +0.20(+0.35%)
May 14, 2019 55.70 56.76 55.11 56.01 4,564,251 +0.43(+0.78%)
May 13, 2019 58.23 58.26 54.67 55.58 6,529,528 -3.50(-5.92%)
May 10, 2019 59.70 59.80 56.77 59.08 4,787,705 -0.80(-1.34%)
May 09, 2019 60.31 60.43 58.60 59.88 4,144,933 -0.99(-1.62%)
May 08, 2019 60.57 61.87 60.02 60.86 3,315,955 +0.16(+0.26%)
May 07, 2019 61.53 62.26 60.26 60.71 3,811,205 -1.38(-2.23%)
May 06, 2019 61.09 62.18 60.38 62.09 3,385,549 -0.06(-0.09%)
May 03, 2019 62.36 62.56 61.78 62.15 2,451,983 -0.12(-0.20%)
May 02, 2019 61.29 62.27 61.17 62.27 2,762,554 +1.12(+1.83%)
May 01, 2019 61.63 62.11 61.10 61.15 2,115,830 -0.48(-0.78%)
Apr 30, 2019 60.58 61.74 60.58 61.63 3,081,961 +0.84(+1.39%)
Apr 29, 2019 60.37 61.31 60.30 60.79 2,694,410 +0.49(+0.81%)
Apr 26, 2019 59.98 60.74 59.14 60.30 3,661,434 -0.82(-1.34%)
Apr 25, 2019 61.69 61.69 60.53 61.12 2,515,785 -0.75(-1.21%)
Apr 24, 2019 62.53 62.88 61.68 61.87 2,565,964 +0.89(+1.45%)
Apr 23, 2019 60.39 61.20 59.81 60.98 2,505,594 +0.84(+1.41%)
Apr 22, 2019 60.64 60.99 60.11 60.14 2,945,192 -0.86(-1.41%)
Apr 18, 2019 60.77 61.36 60.45 61.00 2,870,184 +0.20(+0.33%)
Apr 17, 2019 60.99 61.63 60.61 60.80 2,054,776 +0.20(+0.33%)
Apr 16, 2019 60.79 61.09 60.46 60.60 2,548,507 -0.07(-0.11%)
Apr 15, 2019 60.42 60.90 60.22 60.67 2,772,111 -0.27(-0.45%)
Apr 12, 2019 61.39 61.56 60.83 60.94 2,066,498 -0.34(-0.55%)
Apr 11, 2019 61.73 61.74 60.96 61.28 2,138,184 -0.42(-0.68%)
Apr 10, 2019 61.94 62.56 61.47 61.70 2,849,885 -0.22(-0.35%)
Apr 09, 2019 61.71 62.30 61.62 61.92 2,139,742 -0.06(-0.09%)
Apr 08, 2019 61.81 62.36 61.61 61.97 2,699,483 +0.04(+0.07%)
Apr 05, 2019 62.08 62.24 61.57 61.93 3,829,005 +0.17(+0.27%)
Apr 04, 2019 60.04 61.78 59.88 61.77 2,976,520 +1.68(+2.80%)
Apr 03, 2019 59.51 60.28 59.43 60.09 2,834,305 +0.90(+1.53%)
Apr 02, 2019 59.66 59.66 58.91 59.18 2,411,736 -0.53(-0.89%)
Apr 01, 2019 59.11 59.85 58.88 59.71 3,364,775 +0.85(+1.45%)
Mar 29, 2019 59.04 59.25 58.65 58.86 3,366,255 -0.03(-0.06%)
Mar 28, 2019 58.69 59.37 58.30 58.89 4,593,746 +0.50(+0.85%)
Mar 27, 2019 58.30 58.97 58.00 58.40 4,938,116 +0.00(+0.00%)
Mar 26, 2019 59.17 59.52 58.20 58.40 3,385,425 -0.32(-0.55%)
Mar 25, 2019 57.83 59.08 57.79 58.72 2,706,715 +0.65(+1.11%)
Mar 22, 2019 59.75 60.75 58.06 58.07 4,836,841 -0.37(-0.64%)
Mar 21, 2019 57.21 58.58 57.00 58.45 3,251,405 +1.20(+2.10%)
Mar 20, 2019 57.69 57.92 56.47 57.24 4,077,377 -0.65(-1.12%)
Mar 19, 2019 58.20 58.50 57.75 57.89 4,230,380 +0.12(+0.22%)
Mar 18, 2019 57.29 57.80 57.06 57.77 4,298,425 +0.50(+0.88%)
Mar 15, 2019 56.65 57.30 56.18 57.26 8,285,374 +0.64(+1.13%)
Mar 14, 2019 56.12 57.02 55.92 56.62 5,176,649 +0.41(+0.73%)
Mar 13, 2019 56.75 56.88 56.21 56.21 4,268,409 -0.39(-0.70%)
Mar 12, 2019 56.74 56.89 55.89 56.61 3,188,045 +0.09(+0.16%)
Mar 11, 2019 55.60 56.91 55.60 56.52 4,837,461 +1.11(+2.00%)
Mar 08, 2019 55.00 55.46 54.58 55.41 3,798,091 -0.22(-0.40%)
Mar 07, 2019 54.96 55.78 54.77 55.63 4,491,042 +0.29(+0.52%)
Mar 06, 2019 55.34 55.92 54.78 55.34 4,688,459 +0.39(+0.72%)
Mar 05, 2019 55.55 55.77 54.63 54.95 4,030,202 -0.21(-0.37%)
Mar 04, 2019 55.92 56.41 54.81 55.15 5,172,227 -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.