Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.39 53.56 52.19 52.44 4,234,326 -1.96(-3.60%)
May 30, 2019 54.59 54.80 53.89 54.39 4,306,340 +0.39(+0.73%)
May 29, 2019 54.10 54.92 53.05 54.00 4,311,354 -0.72(-1.32%)
May 28, 2019 54.96 55.82 54.70 54.72 4,097,879 -0.45(-0.82%)
May 24, 2019 54.75 55.40 53.00 55.17 7,278,394 +0.10(+0.18%)
May 23, 2019 57.78 58.57 53.89 55.07 9,480,077 -2.80(-4.84%)
May 22, 2019 58.35 59.20 57.88 57.88 5,393,676 -0.65(-1.12%)
May 21, 2019 57.67 58.77 57.31 58.53 3,126,750 +0.93(+1.61%)
May 20, 2019 57.30 57.98 57.15 57.60 3,339,895 -0.08(-0.13%)
May 17, 2019 56.90 58.42 56.90 57.67 2,915,110 +0.16(+0.28%)
May 16, 2019 57.26 58.27 56.95 57.52 3,911,242 +0.74(+1.30%)
May 15, 2019 56.19 57.02 56.08 56.78 2,832,539 +0.20(+0.35%)
May 14, 2019 56.27 57.34 55.67 56.58 4,518,428 +0.44(+0.77%)
May 13, 2019 58.82 58.85 55.22 56.14 6,463,975 -3.53(-5.92%)
May 10, 2019 60.30 60.41 57.35 59.67 4,739,639 -0.81(-1.34%)
May 09, 2019 60.92 61.04 59.20 60.49 4,103,320 -1.00(-1.62%)
May 08, 2019 61.19 62.49 60.63 61.48 3,282,664 +0.16(+0.26%)
May 07, 2019 62.15 62.90 60.87 61.32 3,772,942 -1.40(-2.23%)
May 06, 2019 61.71 62.81 60.99 62.72 3,351,560 -0.06(-0.09%)
May 03, 2019 62.99 63.20 62.40 62.78 2,427,366 -0.13(-0.20%)
May 02, 2019 61.92 62.90 61.79 62.90 2,734,819 +1.13(+1.83%)
May 01, 2019 62.26 62.74 61.72 61.77 2,094,588 -0.49(-0.78%)
Apr 30, 2019 61.20 62.37 61.20 62.26 3,051,020 +0.85(+1.39%)
Apr 29, 2019 60.98 61.93 60.91 61.41 2,667,360 +0.49(+0.81%)
Apr 26, 2019 60.59 61.36 59.74 60.91 3,624,675 -0.83(-1.34%)
Apr 25, 2019 62.32 62.32 61.15 61.74 2,490,528 -0.75(-1.20%)
Apr 24, 2019 63.16 63.51 62.31 62.49 2,540,203 +0.90(+1.45%)
Apr 23, 2019 61.00 61.82 60.42 61.60 2,480,439 +0.85(+1.40%)
Apr 22, 2019 61.26 61.61 60.72 60.75 2,915,624 -0.87(-1.41%)
Apr 18, 2019 61.39 61.98 61.07 61.62 2,841,369 +0.20(+0.33%)
Apr 17, 2019 61.61 62.26 61.22 61.41 2,034,147 +0.20(+0.33%)
Apr 16, 2019 61.41 61.71 61.07 61.21 2,522,921 -0.07(-0.11%)
Apr 15, 2019 61.03 61.51 60.83 61.28 2,744,280 -0.28(-0.45%)
Apr 12, 2019 62.02 62.18 61.44 61.56 2,045,752 -0.34(-0.55%)
Apr 11, 2019 62.36 62.37 61.58 61.90 2,116,718 -0.43(-0.68%)
Apr 10, 2019 62.57 63.20 62.09 62.33 2,821,273 -0.22(-0.35%)
Apr 09, 2019 62.33 62.93 62.24 62.54 2,118,260 -0.06(-0.09%)
Apr 08, 2019 62.44 62.99 62.23 62.60 2,672,382 +0.04(+0.07%)
Apr 05, 2019 62.71 62.87 62.19 62.56 3,790,563 +0.17(+0.27%)
Apr 04, 2019 60.64 62.41 60.49 62.39 2,946,637 +1.70(+2.80%)
Apr 03, 2019 60.11 60.90 60.03 60.69 2,805,850 +0.91(+1.53%)
Apr 02, 2019 60.27 60.27 59.51 59.78 2,387,523 -0.54(-0.89%)
Apr 01, 2019 59.71 60.46 59.48 60.32 3,330,994 +0.86(+1.45%)
Mar 29, 2019 59.64 59.85 59.24 59.46 3,332,459 -0.03(-0.06%)
Mar 28, 2019 59.28 59.98 58.90 59.49 4,547,627 +0.50(+0.85%)
Mar 27, 2019 58.89 59.57 58.59 58.99 4,888,540 +0.00(+0.00%)
Mar 26, 2019 59.77 60.13 58.79 58.99 3,351,437 -0.33(-0.55%)
Mar 25, 2019 58.42 59.67 58.38 59.31 2,679,541 +0.65(+1.11%)
Mar 22, 2019 60.35 61.36 58.65 58.66 4,788,282 -0.38(-0.64%)
Mar 21, 2019 57.79 59.17 57.58 59.04 3,218,763 +1.21(+2.10%)
Mar 20, 2019 58.28 58.50 57.04 57.83 4,036,442 -0.65(-1.12%)
Mar 19, 2019 58.79 59.09 58.34 58.48 4,187,909 +0.13(+0.22%)
Mar 18, 2019 57.87 58.39 57.64 58.35 4,255,271 +0.51(+0.88%)
Mar 15, 2019 57.22 57.88 56.75 57.85 8,202,193 +0.65(+1.13%)
Mar 14, 2019 56.69 57.60 56.49 57.20 5,124,678 +0.42(+0.73%)
Mar 13, 2019 57.32 57.45 56.78 56.78 4,225,556 -0.40(-0.70%)
Mar 12, 2019 57.31 57.47 56.46 57.18 3,156,039 +0.09(+0.16%)
Mar 11, 2019 56.16 57.49 56.16 57.09 4,788,895 +1.12(+2.00%)
Mar 08, 2019 55.56 56.02 55.13 55.97 3,759,960 -0.22(-0.40%)
Mar 07, 2019 55.52 56.34 55.33 56.19 4,445,955 +0.29(+0.52%)
Mar 06, 2019 55.90 56.48 55.34 55.90 4,641,389 +0.40(+0.72%)
Mar 05, 2019 56.12 56.33 55.19 55.50 3,989,741 -0.21(-0.37%)
Mar 04, 2019 56.49 56.98 55.36 55.71 5,120,300 -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.