Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 61.05 61.26 60.33 60.58 5,069,331 -0.71(-1.16%)
May 30, 2019 62.01 62.06 60.91 61.29 4,473,985 -0.36(-0.58%)
May 29, 2019 61.26 61.81 60.89 61.64 5,296,034 +0.02(+0.04%)
May 28, 2019 63.18 63.25 61.53 61.62 8,304,270 -1.60(-2.54%)
May 24, 2019 64.04 64.04 63.07 63.22 4,904,330 -0.86(-1.34%)
May 23, 2019 63.48 64.46 63.43 64.08 4,178,146 -0.35(-0.54%)
May 22, 2019 63.58 64.56 63.08 64.43 5,342,165 +0.56(+0.88%)
May 21, 2019 63.44 64.36 63.43 63.87 6,131,339 +0.84(+1.33%)
May 20, 2019 62.40 63.48 62.31 63.03 5,565,868 +0.28(+0.45%)
May 17, 2019 62.01 63.24 61.61 62.75 6,023,630 -0.03(-0.05%)
May 16, 2019 62.37 63.77 62.16 62.78 6,842,543 +0.57(+0.91%)
May 15, 2019 62.00 62.50 61.19 62.21 6,072,854 +0.27(+0.43%)
May 14, 2019 60.93 62.67 60.81 61.94 8,060,409 +1.24(+2.04%)
May 13, 2019 60.25 61.04 60.15 60.70 4,885,977 -0.46(-0.75%)
May 10, 2019 61.16 61.38 59.72 61.16 5,991,972 -0.36(-0.59%)
May 09, 2019 61.21 61.70 60.59 61.52 4,802,337 -0.06(-0.10%)
May 08, 2019 61.56 62.30 61.06 61.59 4,838,284 +0.03(+0.05%)
May 07, 2019 62.07 62.38 60.94 61.56 5,413,930 -1.03(-1.65%)
May 06, 2019 61.40 62.80 61.07 62.59 6,854,903 +0.43(+0.70%)
May 03, 2019 62.16 62.23 61.79 62.16 5,733,010 +0.19(+0.31%)
May 02, 2019 62.17 62.21 61.28 61.97 6,592,871 -0.33(-0.53%)
May 01, 2019 62.86 62.92 62.08 62.30 6,625,248 -0.39(-0.63%)
Apr 30, 2019 63.71 63.72 62.13 62.69 11,861,428 -0.72(-1.13%)
Apr 29, 2019 63.54 63.95 63.10 63.41 8,160,114 +0.47(+0.75%)
Apr 26, 2019 62.91 63.69 62.70 62.94 7,331,865 +0.28(+0.45%)
Apr 25, 2019 63.21 63.55 60.74 62.65 13,223,867 +0.53(+0.85%)
Apr 24, 2019 62.57 62.85 61.94 62.12 8,931,524 +0.01(+0.01%)
Apr 23, 2019 61.71 62.91 61.40 62.12 12,561,988 +0.40(+0.65%)
Apr 22, 2019 61.28 62.46 61.20 61.71 6,785,408 +0.46(+0.75%)
Apr 18, 2019 61.64 61.76 60.66 61.26 9,858,553 -0.32(-0.53%)
Apr 17, 2019 63.25 63.33 61.24 61.58 8,460,972 -1.76(-2.78%)
Apr 16, 2019 64.05 64.20 63.19 63.34 4,590,080 -0.65(-1.01%)
Apr 15, 2019 63.93 64.36 63.47 63.99 4,426,433 +0.20(+0.31%)
Apr 12, 2019 63.70 64.60 63.05 63.79 6,346,415 +0.06(+0.10%)
Apr 11, 2019 64.84 64.88 63.31 63.73 11,666,938 -0.92(-1.42%)
Apr 10, 2019 64.84 64.98 64.37 64.65 4,673,071 +0.20(+0.31%)
Apr 09, 2019 65.29 65.29 64.30 64.44 4,763,864 -1.01(-1.54%)
Apr 08, 2019 65.23 65.47 64.52 65.45 4,489,919 +0.41(+0.64%)
Apr 05, 2019 64.55 65.61 64.43 65.04 5,128,077 +0.50(+0.77%)
Apr 04, 2019 64.72 64.98 63.96 64.54 6,194,762 -0.21(-0.32%)
Apr 03, 2019 65.17 66.03 64.52 64.75 7,805,832 +0.01(+0.01%)
Apr 02, 2019 63.04 65.07 62.97 64.74 8,155,200 +1.78(+2.83%)
Apr 01, 2019 63.11 63.21 62.33 62.96 6,106,817 +0.15(+0.24%)
Mar 29, 2019 62.41 63.05 62.32 62.81 9,117,524 +0.49(+0.79%)
Mar 28, 2019 62.61 62.73 61.96 62.32 3,953,271 +0.05(+0.09%)
Mar 27, 2019 63.13 63.13 62.19 62.26 5,139,691 -0.68(-1.08%)
Mar 26, 2019 62.23 63.28 62.19 62.94 6,315,366 +0.97(+1.57%)
Mar 25, 2019 61.96 62.38 61.11 61.97 5,142,525 -0.19(-0.31%)
Mar 22, 2019 62.96 63.90 62.11 62.16 6,406,312 -1.15(-1.82%)
Mar 21, 2019 62.26 63.37 61.77 63.31 6,619,693 +0.63(+1.01%)
Mar 20, 2019 62.91 63.05 62.40 62.68 6,878,607 -0.30(-0.48%)
Mar 19, 2019 62.61 63.35 61.97 62.99 8,129,146 +0.13(+0.21%)
Mar 18, 2019 63.39 63.71 62.57 62.86 7,121,556 -0.54(-0.85%)
Mar 15, 2019 62.40 63.49 61.65 63.39 16,361,193 +1.08(+1.74%)
Mar 14, 2019 61.57 62.66 61.11 62.31 7,906,160 +0.79(+1.29%)
Mar 13, 2019 61.51 61.80 60.91 61.51 7,679,045 +0.15(+0.24%)
Mar 12, 2019 61.16 61.68 60.83 61.37 7,864,047 +0.51(+0.85%)
Mar 11, 2019 60.45 61.03 60.22 60.85 10,365,419 +0.39(+0.64%)
Mar 08, 2019 60.53 60.82 60.08 60.46 7,941,296 -0.51(-0.84%)
Mar 07, 2019 60.61 61.66 60.35 60.98 8,522,711 +0.12(+0.19%)
Mar 06, 2019 61.67 61.67 60.45 60.86 6,791,961 -0.64(-1.04%)
Mar 05, 2019 61.87 62.27 61.35 61.50 7,570,272 -0.43(-0.69%)
Mar 04, 2019 62.66 62.92 61.65 61.93 7,534,675 -0.50(-0.80%)
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.