Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 58.60 59.94 58.60 59.90 2,593,347 +0.49(+0.82%)
May 30, 2019 58.79 59.46 58.59 59.41 2,444,361 +0.53(+0.89%)
May 29, 2019 59.13 59.43 58.65 58.88 2,300,313 -0.68(-1.14%)
May 28, 2019 59.77 59.84 59.39 59.57 2,803,330 -0.15(-0.24%)
May 24, 2019 59.76 59.88 59.55 59.71 1,406,465 +0.29(+0.49%)
May 23, 2019 59.55 59.58 58.94 59.42 2,662,500 -0.44(-0.73%)
May 22, 2019 60.87 60.87 59.77 59.86 2,905,184 -0.88(-1.44%)
May 21, 2019 60.66 61.09 60.30 60.73 2,000,116 +0.35(+0.58%)
May 20, 2019 60.53 60.80 60.27 60.38 3,016,370 -0.52(-0.85%)
May 17, 2019 60.34 61.52 60.20 60.90 1,835,216 +0.00(+0.00%)
May 16, 2019 61.05 61.58 60.84 60.90 2,275,490 +0.06(+0.10%)
May 15, 2019 61.55 62.01 60.69 60.84 2,763,084 -0.91(-1.47%)
May 14, 2019 62.95 63.56 61.74 61.75 2,843,353 -0.94(-1.51%)
May 13, 2019 61.56 63.17 61.53 62.69 2,962,826 +0.10(+0.16%)
May 10, 2019 60.72 62.91 60.72 62.59 3,595,122 +1.89(+3.11%)
May 09, 2019 59.80 60.74 59.58 60.70 1,317,585 +0.41(+0.68%)
May 08, 2019 60.19 60.72 59.90 60.30 1,954,336 -0.02(-0.03%)
May 07, 2019 59.88 60.77 59.77 60.31 2,590,819 +0.02(+0.03%)
May 06, 2019 59.16 60.50 58.96 60.30 3,385,234 +0.40(+0.67%)
May 03, 2019 58.49 60.11 58.49 59.90 2,482,710 +1.50(+2.57%)
May 02, 2019 56.13 58.47 54.88 58.40 3,137,791 +1.29(+2.27%)
May 01, 2019 58.37 58.71 57.09 57.10 2,268,486 -1.24(-2.12%)
Apr 30, 2019 57.94 58.42 57.79 58.34 1,835,732 +0.30(+0.52%)
Apr 29, 2019 57.90 58.19 57.53 58.04 1,902,122 -0.07(-0.12%)
Apr 26, 2019 57.45 58.26 57.45 58.11 995,385 +0.72(+1.26%)
Apr 25, 2019 57.39 57.60 57.00 57.39 914,544 +0.06(+0.10%)
Apr 24, 2019 58.00 58.04 57.01 57.33 1,095,167 -0.58(-1.01%)
Apr 23, 2019 57.04 58.01 57.01 57.91 1,435,059 +0.77(+1.35%)
Apr 22, 2019 56.87 57.55 56.87 57.14 1,481,852 +0.19(+0.34%)
Apr 18, 2019 55.55 57.23 55.50 56.95 2,496,786 +1.42(+2.56%)
Apr 17, 2019 56.43 56.43 55.48 55.53 1,695,495 -0.50(-0.89%)
Apr 16, 2019 56.62 56.90 55.83 56.02 1,688,178 -0.76(-1.34%)
Apr 15, 2019 56.71 57.17 56.57 56.78 1,459,030 +0.30(+0.53%)
Apr 12, 2019 57.16 57.28 56.42 56.48 1,941,351 -0.57(-1.01%)
Apr 11, 2019 56.74 57.13 56.48 57.05 1,584,095 +0.36(+0.64%)
Apr 10, 2019 56.32 56.91 56.09 56.69 1,962,387 +0.59(+1.06%)
Apr 09, 2019 56.24 56.24 55.91 56.10 2,252,116 -0.55(-0.96%)
Apr 08, 2019 56.49 56.92 55.86 56.65 1,708,542 +0.09(+0.15%)
Apr 05, 2019 56.36 56.79 56.26 56.56 2,482,916 +0.11(+0.19%)
Apr 04, 2019 56.43 56.66 56.22 56.45 1,352,920 -0.02(-0.03%)
Apr 03, 2019 56.62 56.73 56.32 56.47 2,442,236 +0.04(+0.07%)
Apr 02, 2019 57.00 57.06 56.41 56.43 1,685,912 -0.41(-0.72%)
Apr 01, 2019 56.54 57.01 56.30 56.84 2,241,478 +0.53(+0.93%)
Mar 29, 2019 56.66 56.84 56.08 56.31 2,872,111 -0.08(-0.14%)
Mar 28, 2019 56.81 56.97 56.30 56.39 1,971,126 -0.24(-0.43%)
Mar 27, 2019 56.69 57.03 56.25 56.64 1,858,029 -0.06(-0.10%)
Mar 26, 2019 56.93 57.02 56.35 56.69 2,354,657 +0.14(+0.24%)
Mar 25, 2019 56.29 56.73 56.07 56.56 2,551,956 +0.17(+0.29%)
Mar 22, 2019 57.11 57.22 56.38 56.39 1,415,917 -0.88(-1.53%)
Mar 21, 2019 56.52 57.38 56.41 57.27 1,295,798 +0.70(+1.24%)
Mar 20, 2019 56.51 56.94 56.15 56.57 1,957,470 +0.06(+0.10%)
Mar 19, 2019 56.53 56.68 56.24 56.51 2,625,948 +0.18(+0.31%)
Mar 18, 2019 55.97 56.33 55.71 56.33 2,313,967 +0.37(+0.66%)
Mar 15, 2019 55.68 55.96 55.35 55.96 3,240,243 +0.22(+0.40%)
Mar 14, 2019 55.48 55.86 55.45 55.74 3,258,855 +0.16(+0.28%)
Mar 13, 2019 55.27 55.74 55.12 55.58 4,185,796 +0.47(+0.85%)
Mar 12, 2019 54.26 55.21 54.13 55.12 2,587,125 +1.00(+1.85%)
Mar 11, 2019 53.57 54.24 53.56 54.12 3,498,379 +0.57(+1.07%)
Mar 08, 2019 52.53 53.61 52.29 53.54 1,923,987 +0.32(+0.60%)
Mar 07, 2019 53.62 53.77 52.95 53.22 1,883,877 -0.72(-1.34%)
Mar 06, 2019 54.50 54.51 53.66 53.94 1,434,186 -0.53(-0.97%)
Mar 05, 2019 53.77 54.60 53.64 54.47 2,051,762 +0.69(+1.29%)
Mar 04, 2019 53.95 54.15 52.93 53.77 1,575,398 +0.04(+0.07%)
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.