Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 56.08 57.01 55.66 56.13 836,613 -0.76(-1.33%)
May 30, 2019 56.95 57.59 56.51 56.89 906,442 -0.07(-0.12%)
May 29, 2019 55.73 57.38 55.73 56.96 747,505 +0.87(+1.55%)
May 28, 2019 55.68 56.25 55.54 56.09 630,870 +0.28(+0.50%)
May 24, 2019 55.72 56.31 55.47 55.81 698,462 +0.69(+1.25%)
May 23, 2019 56.01 56.53 54.66 55.12 644,252 -1.70(-3.00%)
May 22, 2019 56.77 57.42 56.53 56.82 538,266 -0.19(-0.34%)
May 21, 2019 56.44 57.17 55.91 57.01 757,602 +1.27(+2.28%)
May 20, 2019 55.41 56.26 55.18 55.74 797,277 -1.10(-1.94%)
May 17, 2019 58.48 58.70 56.55 56.85 1,222,012 -2.53(-4.26%)
May 16, 2019 59.47 59.89 59.06 59.38 702,232 +0.09(+0.16%)
May 15, 2019 60.16 60.51 59.24 59.28 861,311 -0.93(-1.54%)
May 14, 2019 60.21 60.63 59.51 60.21 668,109 +0.78(+1.32%)
May 13, 2019 60.39 60.39 58.46 59.43 930,522 -2.26(-3.67%)
May 10, 2019 60.86 61.82 60.11 61.69 530,919 +0.37(+0.60%)
May 09, 2019 60.50 61.52 59.83 61.32 725,049 -0.10(-0.16%)
May 08, 2019 61.40 61.97 60.54 61.42 769,593 -0.09(-0.15%)
May 07, 2019 61.78 62.09 60.62 61.51 833,746 -0.88(-1.40%)
May 06, 2019 61.98 62.85 60.95 62.39 952,283 -0.56(-0.90%)
May 03, 2019 63.46 63.52 61.75 62.95 936,923 -0.09(-0.15%)
May 02, 2019 62.36 63.57 60.87 63.04 1,756,121 +4.10(+6.95%)
May 01, 2019 60.20 60.30 58.95 58.95 886,050 -0.61(-1.02%)
Apr 30, 2019 59.67 59.86 59.15 59.55 681,579 -0.03(-0.04%)
Apr 29, 2019 59.86 60.10 59.37 59.58 524,327 -0.05(-0.08%)
Apr 26, 2019 58.62 59.64 58.62 59.63 1,060,531 +1.05(+1.80%)
Apr 25, 2019 59.82 59.82 58.53 58.58 499,331 -1.64(-2.72%)
Apr 24, 2019 60.16 60.62 59.90 60.22 425,099 -0.22(-0.36%)
Apr 23, 2019 61.15 61.35 60.33 60.44 723,473 -0.63(-1.03%)
Apr 22, 2019 60.72 61.28 60.72 61.07 475,670 +0.03(+0.04%)
Apr 18, 2019 61.30 61.61 60.95 61.04 581,907 -0.02(-0.03%)
Apr 17, 2019 61.00 61.38 60.92 61.06 545,583 +0.23(+0.37%)
Apr 16, 2019 60.53 61.02 59.55 60.83 584,875 +0.76(+1.26%)
Apr 15, 2019 60.51 60.58 59.87 60.07 634,677 -0.47(-0.78%)
Apr 12, 2019 60.55 60.58 59.74 60.55 611,977 +0.66(+1.11%)
Apr 11, 2019 59.27 60.00 58.98 59.88 548,903 +0.82(+1.40%)
Apr 10, 2019 58.92 59.21 58.22 59.06 687,169 +0.31(+0.53%)
Apr 09, 2019 59.73 59.86 58.56 58.74 786,117 -1.37(-2.28%)
Apr 08, 2019 59.75 60.25 59.51 60.12 522,238 +0.23(+0.38%)
Apr 05, 2019 60.02 60.12 59.64 59.89 495,619 +0.18(+0.30%)
Apr 04, 2019 59.37 60.11 59.26 59.71 525,188 +0.26(+0.44%)
Apr 03, 2019 59.91 60.01 59.26 59.45 675,857 +0.09(+0.16%)
Apr 02, 2019 59.27 59.41 58.71 59.36 445,450 +0.09(+0.16%)
Apr 01, 2019 59.16 59.38 58.77 59.27 652,950 +0.75(+1.28%)
Mar 29, 2019 58.51 58.61 58.06 58.52 586,661 +0.55(+0.94%)
Mar 28, 2019 57.87 58.13 57.31 57.97 298,269 +0.25(+0.44%)
Mar 27, 2019 57.37 57.86 56.94 57.72 529,658 +0.59(+1.03%)
Mar 26, 2019 57.08 57.87 56.73 57.13 791,832 -0.35(-0.61%)
Mar 25, 2019 56.92 57.97 56.91 57.48 700,083 +0.77(+1.36%)
Mar 22, 2019 57.52 57.94 56.44 56.71 1,198,282 -1.03(-1.79%)
Mar 21, 2019 56.79 57.84 56.79 57.74 737,973 +0.56(+0.99%)
Mar 20, 2019 56.79 57.65 56.49 57.18 557,718 +0.18(+0.31%)
Mar 19, 2019 57.21 57.58 56.84 57.00 573,439 +0.06(+0.10%)
Mar 18, 2019 56.19 56.99 55.91 56.94 470,704 +0.93(+1.65%)
Mar 15, 2019 55.62 56.32 55.62 56.02 895,087 +0.50(+0.91%)
Mar 14, 2019 55.88 56.32 55.07 55.51 538,881 -0.66(-1.17%)
Mar 13, 2019 55.47 56.61 55.47 56.17 588,811 +0.12(+0.21%)
Mar 12, 2019 56.22 56.39 55.79 56.05 335,104 -0.07(-0.12%)
Mar 11, 2019 55.45 56.17 55.34 56.12 560,158 +0.61(+1.11%)
Mar 08, 2019 55.15 55.77 54.72 55.51 927,890 -0.29(-0.51%)
Mar 07, 2019 56.21 56.37 55.36 55.79 546,517 -0.70(-1.24%)
Mar 06, 2019 57.32 57.62 56.40 56.49 783,158 -0.96(-1.67%)
Mar 05, 2019 57.72 58.03 57.35 57.45 585,434 -0.33(-0.57%)
Mar 04, 2019 57.76 58.31 57.42 57.78 947,999 +0.19(+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.