Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.35 53.51 52.14 52.39 4,237,775 -1.96(-3.60%)
May 30, 2019 54.54 54.75 53.85 54.35 4,309,848 +0.39(+0.73%)
May 29, 2019 54.06 54.88 53.00 53.96 4,314,865 -0.72(-1.32%)
May 28, 2019 54.91 55.77 54.66 54.68 4,101,217 -0.45(-0.82%)
May 24, 2019 54.70 55.35 52.95 55.13 7,284,322 +0.10(+0.18%)
May 23, 2019 57.74 58.52 53.85 55.03 9,487,799 -2.80(-4.84%)
May 22, 2019 58.30 59.15 57.83 57.83 5,398,069 -0.65(-1.12%)
May 21, 2019 57.63 58.72 57.27 58.48 3,129,297 +0.93(+1.61%)
May 20, 2019 57.25 57.93 57.10 57.55 3,342,616 -0.08(-0.13%)
May 17, 2019 56.86 58.37 56.85 57.63 2,917,484 +0.16(+0.28%)
May 16, 2019 57.22 58.22 56.90 57.47 3,914,428 +0.74(+1.30%)
May 15, 2019 56.14 56.98 56.03 56.73 2,834,846 +0.20(+0.36%)
May 14, 2019 56.22 57.29 55.62 56.53 4,522,108 +0.43(+0.77%)
May 13, 2019 58.77 58.80 55.18 56.10 6,469,240 -3.53(-5.92%)
May 10, 2019 60.25 60.36 57.30 59.63 4,743,499 -0.81(-1.34%)
May 09, 2019 60.87 60.99 59.15 60.44 4,106,662 -0.99(-1.62%)
May 08, 2019 61.14 62.44 60.58 61.43 3,285,338 +0.16(+0.26%)
May 07, 2019 62.10 62.84 60.82 61.27 3,776,015 -1.40(-2.23%)
May 06, 2019 61.66 62.76 60.94 62.67 3,354,290 -0.06(-0.09%)
May 03, 2019 62.94 63.15 62.35 62.73 2,429,343 -0.13(-0.20%)
May 02, 2019 61.87 62.85 61.74 62.85 2,737,047 +1.13(+1.83%)
May 01, 2019 62.21 62.69 61.67 61.72 2,096,295 -0.48(-0.78%)
Apr 30, 2019 61.15 62.32 61.15 62.21 3,053,505 +0.85(+1.39%)
Apr 29, 2019 60.93 61.88 60.86 61.36 2,669,532 +0.49(+0.81%)
Apr 26, 2019 60.54 61.31 59.69 60.86 3,627,628 -0.83(-1.34%)
Apr 25, 2019 62.27 62.27 61.10 61.69 2,492,556 -0.75(-1.21%)
Apr 24, 2019 63.11 63.46 62.26 62.44 2,542,272 +0.89(+1.45%)
Apr 23, 2019 60.95 61.77 60.37 61.55 2,482,460 +0.85(+1.40%)
Apr 22, 2019 61.21 61.56 60.67 60.70 2,917,999 -0.87(-1.41%)
Apr 18, 2019 61.34 61.93 61.02 61.57 2,843,683 +0.20(+0.33%)
Apr 17, 2019 61.56 62.21 61.17 61.36 2,035,804 +0.20(+0.33%)
Apr 16, 2019 61.36 61.66 61.02 61.16 2,524,976 -0.07(-0.11%)
Apr 15, 2019 60.98 61.46 60.78 61.23 2,746,515 -0.28(-0.45%)
Apr 12, 2019 61.97 62.13 61.39 61.51 2,047,418 -0.34(-0.55%)
Apr 11, 2019 62.31 62.32 61.53 61.85 2,118,442 -0.43(-0.68%)
Apr 10, 2019 62.52 63.15 62.04 62.28 2,823,571 -0.22(-0.35%)
Apr 09, 2019 62.28 62.88 62.19 62.49 2,119,985 -0.06(-0.09%)
Apr 08, 2019 62.38 62.94 62.18 62.55 2,674,558 +0.04(+0.07%)
Apr 05, 2019 62.66 62.82 62.14 62.51 3,793,651 +0.17(+0.27%)
Apr 04, 2019 60.60 62.36 60.44 62.34 2,949,037 +1.70(+2.80%)
Apr 03, 2019 60.06 60.85 59.98 60.65 2,808,135 +0.91(+1.53%)
Apr 02, 2019 60.22 60.22 59.46 59.73 2,389,468 -0.54(-0.89%)
Apr 01, 2019 59.66 60.41 59.43 60.27 3,333,707 +0.86(+1.45%)
Mar 29, 2019 59.59 59.80 59.20 59.41 3,335,174 -0.03(-0.06%)
Mar 28, 2019 59.23 59.93 58.85 59.44 4,551,331 +0.50(+0.85%)
Mar 27, 2019 58.84 59.52 58.54 58.94 4,892,522 +0.00(+0.00%)
Mar 26, 2019 59.73 60.08 58.74 58.94 3,354,167 -0.33(-0.55%)
Mar 25, 2019 58.37 59.63 58.33 59.27 2,681,723 +0.65(+1.11%)
Mar 22, 2019 60.30 61.31 58.61 58.61 4,792,182 -0.38(-0.64%)
Mar 21, 2019 57.74 59.12 57.54 58.99 3,221,384 +1.21(+2.10%)
Mar 20, 2019 58.23 58.46 56.99 57.78 4,039,730 -0.65(-1.12%)
Mar 19, 2019 58.74 59.04 58.29 58.43 4,191,320 +0.13(+0.22%)
Mar 18, 2019 57.82 58.34 57.59 58.30 4,258,738 +0.51(+0.88%)
Mar 15, 2019 57.18 57.83 56.70 57.80 8,208,875 +0.65(+1.13%)
Mar 14, 2019 56.64 57.55 56.45 57.15 5,128,853 +0.41(+0.73%)
Mar 13, 2019 57.28 57.41 56.74 56.74 4,228,998 -0.40(-0.70%)
Mar 12, 2019 57.27 57.42 56.41 57.13 3,158,610 +0.09(+0.16%)
Mar 11, 2019 56.11 57.44 56.11 57.04 4,792,796 +1.12(+2.00%)
Mar 08, 2019 55.52 55.97 55.08 55.92 3,763,023 -0.22(-0.40%)
Mar 07, 2019 55.47 56.30 55.28 56.15 4,449,576 +0.29(+0.52%)
Mar 06, 2019 55.86 56.44 55.29 55.86 4,645,170 +0.40(+0.72%)
Mar 05, 2019 56.07 56.29 55.14 55.46 3,992,991 -0.21(-0.37%)
Mar 04, 2019 56.45 56.94 55.32 55.66 5,124,471 -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.