Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.98 56.91 55.56 56.03 838,077 -0.76(-1.33%)
May 30, 2019 56.85 57.49 56.41 56.79 908,029 -0.07(-0.12%)
May 29, 2019 55.63 57.28 55.63 56.86 748,814 +0.87(+1.55%)
May 28, 2019 55.58 56.15 55.44 55.99 631,974 +0.28(+0.50%)
May 24, 2019 55.63 56.21 55.37 55.71 699,685 +0.69(+1.25%)
May 23, 2019 55.91 56.43 54.57 55.02 645,380 -1.70(-3.00%)
May 22, 2019 56.67 57.32 56.43 56.72 539,209 -0.19(-0.34%)
May 21, 2019 56.34 57.07 55.81 56.91 758,929 +1.27(+2.28%)
May 20, 2019 55.32 56.16 55.09 55.64 798,673 -1.10(-1.94%)
May 17, 2019 58.38 58.60 56.45 56.75 1,224,152 -2.53(-4.26%)
May 16, 2019 59.36 59.79 58.96 59.27 703,461 +0.09(+0.16%)
May 15, 2019 60.05 60.40 59.14 59.18 862,819 -0.93(-1.54%)
May 14, 2019 60.10 60.53 59.41 60.10 669,279 +0.78(+1.32%)
May 13, 2019 60.28 60.28 58.36 59.32 932,151 -2.26(-3.67%)
May 10, 2019 60.76 61.72 60.01 61.58 531,848 +0.37(+0.60%)
May 09, 2019 60.40 61.41 59.73 61.21 726,318 -0.10(-0.16%)
May 08, 2019 61.30 61.86 60.43 61.31 770,940 -0.09(-0.15%)
May 07, 2019 61.67 61.98 60.51 61.41 835,206 -0.87(-1.40%)
May 06, 2019 61.88 62.74 60.84 62.28 953,950 -0.56(-0.90%)
May 03, 2019 63.35 63.41 61.64 62.84 938,563 -0.09(-0.15%)
May 02, 2019 62.25 63.46 60.77 62.93 1,759,196 +4.09(+6.95%)
May 01, 2019 60.09 60.20 58.84 58.84 887,601 -0.60(-1.02%)
Apr 30, 2019 59.57 59.75 59.05 59.45 682,772 -0.03(-0.04%)
Apr 29, 2019 59.76 60.00 59.26 59.47 525,245 -0.05(-0.08%)
Apr 26, 2019 58.52 59.53 58.52 59.52 1,062,388 +1.05(+1.80%)
Apr 25, 2019 59.72 59.72 58.43 58.47 500,205 -1.64(-2.72%)
Apr 24, 2019 60.05 60.51 59.79 60.11 425,843 -0.22(-0.36%)
Apr 23, 2019 61.04 61.25 60.22 60.33 724,739 -0.63(-1.03%)
Apr 22, 2019 60.62 61.17 60.62 60.96 476,503 +0.03(+0.04%)
Apr 18, 2019 61.20 61.50 60.84 60.93 582,926 -0.02(-0.03%)
Apr 17, 2019 60.89 61.27 60.81 60.95 546,538 +0.23(+0.37%)
Apr 16, 2019 60.42 60.91 59.45 60.72 585,899 +0.76(+1.26%)
Apr 15, 2019 60.41 60.47 59.77 59.97 635,788 -0.47(-0.78%)
Apr 12, 2019 60.44 60.47 59.63 60.44 613,049 +0.66(+1.11%)
Apr 11, 2019 59.17 59.89 58.88 59.78 549,864 +0.82(+1.40%)
Apr 10, 2019 58.82 59.10 58.12 58.95 688,372 +0.31(+0.53%)
Apr 09, 2019 59.62 59.76 58.46 58.64 787,493 -1.37(-2.28%)
Apr 08, 2019 59.64 60.15 59.40 60.01 523,152 +0.23(+0.38%)
Apr 05, 2019 59.91 60.02 59.53 59.78 496,487 +0.18(+0.30%)
Apr 04, 2019 59.26 60.00 59.15 59.61 526,107 +0.26(+0.44%)
Apr 03, 2019 59.80 59.90 59.15 59.35 677,041 +0.09(+0.16%)
Apr 02, 2019 59.16 59.31 58.61 59.26 446,230 +0.09(+0.16%)
Apr 01, 2019 59.05 59.28 58.67 59.16 654,093 +0.75(+1.28%)
Mar 29, 2019 58.41 58.50 57.96 58.42 587,688 +0.55(+0.94%)
Mar 28, 2019 57.77 58.02 57.21 57.87 298,791 +0.25(+0.44%)
Mar 27, 2019 57.27 57.76 56.84 57.62 530,585 +0.59(+1.03%)
Mar 26, 2019 56.98 57.77 56.63 57.03 793,219 -0.35(-0.61%)
Mar 25, 2019 56.82 57.87 56.81 57.38 701,309 +0.77(+1.36%)
Mar 22, 2019 57.42 57.84 56.34 56.61 1,200,380 -1.03(-1.79%)
Mar 21, 2019 56.69 57.73 56.69 57.64 739,265 +0.56(+0.99%)
Mar 20, 2019 56.69 57.55 56.39 57.08 558,695 +0.18(+0.31%)
Mar 19, 2019 57.11 57.48 56.74 56.90 574,443 +0.06(+0.10%)
Mar 18, 2019 56.09 56.89 55.82 56.84 471,528 +0.92(+1.65%)
Mar 15, 2019 55.53 56.22 55.53 55.92 896,654 +0.50(+0.91%)
Mar 14, 2019 55.79 56.22 54.97 55.42 539,824 -0.66(-1.17%)
Mar 13, 2019 55.37 56.51 55.37 56.07 589,842 +0.12(+0.21%)
Mar 12, 2019 56.12 56.29 55.69 55.95 335,691 -0.07(-0.12%)
Mar 11, 2019 55.36 56.07 55.24 56.02 561,139 +0.61(+1.11%)
Mar 08, 2019 55.06 55.68 54.63 55.41 929,515 -0.29(-0.51%)
Mar 07, 2019 56.11 56.27 55.27 55.69 547,474 -0.70(-1.24%)
Mar 06, 2019 57.22 57.52 56.30 56.39 784,530 -0.96(-1.67%)
Mar 05, 2019 57.62 57.93 57.25 57.35 586,459 -0.33(-0.57%)
Mar 04, 2019 57.66 58.21 57.32 57.68 949,659 +0.18(+0.32%)
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.