Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.73 58.90 57.01 58.31 308,900 -1.25(-2.10%)
May 30, 2019 58.95 59.73 58.74 59.56 230,997 +0.88(+1.50%)
May 29, 2019 59.63 60.03 58.22 58.68 302,644 -1.57(-2.61%)
May 28, 2019 59.52 60.87 59.52 60.25 279,591 +0.79(+1.33%)
May 24, 2019 59.45 60.78 59.30 59.46 395,600 +0.45(+0.76%)
May 23, 2019 59.89 60.52 58.61 59.01 386,387 -1.77(-2.91%)
May 22, 2019 60.52 61.76 60.24 60.78 363,519 +0.13(+0.21%)
May 21, 2019 60.38 62.02 60.38 60.65 333,677 +0.71(+1.18%)
May 20, 2019 59.80 60.29 58.87 59.94 305,246 -1.01(-1.66%)
May 17, 2019 59.46 61.40 58.92 60.95 462,700 +0.77(+1.28%)
May 16, 2019 58.45 60.86 57.81 60.18 327,235 +1.79(+3.07%)
May 15, 2019 58.22 59.10 57.60 58.39 479,413 -0.47(-0.80%)
May 14, 2019 59.40 59.97 58.23 58.86 623,950 -0.06(-0.10%)
May 13, 2019 61.94 62.00 58.25 58.92 843,513 -5.02(-7.86%)
May 10, 2019 63.00 65.88 62.05 63.95 1,622,900 -5.73(-8.22%)
May 09, 2019 68.87 70.52 67.66 69.67 679,248 +0.10(+0.14%)
May 08, 2019 69.45 70.83 68.50 69.57 326,033 -0.22(-0.32%)
May 07, 2019 70.48 70.90 68.75 69.79 353,491 -1.35(-1.90%)
May 06, 2019 69.50 71.50 69.01 71.14 325,109 +0.14(+0.20%)
May 03, 2019 70.67 71.40 70.18 71.00 294,000 +0.87(+1.24%)
May 02, 2019 70.32 71.37 69.45 70.13 258,945 -0.10(-0.14%)
May 01, 2019 71.07 71.34 70.08 70.23 394,630 -0.65(-0.92%)
Apr 30, 2019 70.63 71.40 70.16 70.88 279,349 +0.24(+0.34%)
Apr 29, 2019 70.22 71.00 68.80 70.64 300,219 +0.05(+0.07%)
Apr 26, 2019 70.46 71.40 69.50 70.59 264,800 -0.24(-0.34%)
Apr 25, 2019 70.35 71.46 69.55 70.83 185,133 +0.47(+0.67%)
Apr 24, 2019 69.89 71.18 69.77 70.36 158,540 +0.50(+0.72%)
Apr 23, 2019 69.16 70.61 69.00 69.86 307,818 +1.08(+1.57%)
Apr 22, 2019 66.56 68.84 66.56 68.78 182,943 +1.65(+2.46%)
Apr 18, 2019 67.40 67.82 65.06 67.13 235,900 -0.46(-0.68%)
Apr 17, 2019 68.05 68.09 66.67 67.59 527,196 -0.14(-0.21%)
Apr 16, 2019 69.24 69.58 67.12 67.73 423,392 -1.03(-1.50%)
Apr 15, 2019 68.91 69.61 68.32 68.76 380,663 +0.43(+0.63%)
Apr 12, 2019 68.44 68.82 67.21 68.33 155,900 +0.36(+0.53%)
Apr 11, 2019 67.10 68.20 66.61 67.97 401,769 +0.89(+1.33%)
Apr 10, 2019 66.04 67.20 65.81 67.08 364,520 +1.29(+1.96%)
Apr 09, 2019 64.63 66.39 64.58 65.79 256,252 +0.97(+1.50%)
Apr 08, 2019 64.58 65.33 63.58 64.82 233,614 +0.07(+0.11%)
Apr 05, 2019 64.07 65.06 63.00 64.75 529,600 +0.97(+1.52%)
Apr 04, 2019 65.84 65.84 62.21 63.78 555,284 -1.81(-2.76%)
Apr 03, 2019 65.68 66.17 65.14 65.59 499,199 +0.44(+0.68%)
Apr 02, 2019 65.00 65.26 64.04 65.15 353,998 +0.12(+0.18%)
Apr 01, 2019 65.42 66.43 64.23 65.03 370,692 +0.13(+0.20%)
Mar 29, 2019 63.90 64.98 63.50 64.90 350,500 +1.39(+2.19%)
Mar 28, 2019 62.59 63.94 62.46 63.51 246,630 +1.22(+1.96%)
Mar 27, 2019 62.68 63.26 60.76 62.29 289,563 -0.43(-0.69%)
Mar 26, 2019 62.23 63.21 61.74 62.72 334,962 +1.04(+1.69%)
Mar 25, 2019 60.97 62.32 60.50 61.68 366,665 +0.59(+0.97%)
Mar 22, 2019 62.66 63.09 61.00 61.09 289,100 -1.94(-3.08%)
Mar 21, 2019 61.90 63.62 61.50 63.03 312,666 +0.89(+1.43%)
Mar 20, 2019 61.57 62.93 61.31 62.14 227,106 +0.62(+1.01%)
Mar 19, 2019 62.11 62.11 61.24 61.52 207,590 -0.20(-0.32%)
Mar 18, 2019 61.00 62.16 60.80 61.72 372,294 +0.73(+1.20%)
Mar 15, 2019 60.50 61.76 60.33 60.99 474,400 +0.67(+1.11%)
Mar 14, 2019 60.91 61.11 60.22 60.32 220,830 -0.63(-1.03%)
Mar 13, 2019 60.59 61.52 60.47 60.95 452,689 +0.52(+0.86%)
Mar 12, 2019 59.88 61.00 58.52 60.43 447,805 +0.45(+0.75%)
Mar 11, 2019 58.18 60.19 58.18 59.98 587,525 +1.83(+3.15%)
Mar 08, 2019 57.19 58.39 56.61 58.15 508,400 +0.39(+0.68%)
Mar 07, 2019 57.51 58.74 57.17 57.76 435,252 +0.13(+0.23%)
Mar 06, 2019 59.29 59.65 57.33 57.63 710,484 -1.59(-2.68%)
Mar 05, 2019 57.07 59.67 55.94 59.22 826,142 +2.14(+3.75%)
Mar 04, 2019 59.13 59.67 54.03 57.08 1,605,238 -2.23(-3.76%)
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.