Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.49 54.74 53.54 53.69 2,835,476 -1.59(-2.88%)
May 30, 2019 56.00 56.29 54.74 55.28 1,472,036 -0.58(-1.03%)
May 29, 2019 54.99 56.02 54.56 55.86 2,171,750 +0.16(+0.29%)
May 28, 2019 56.27 56.54 55.65 55.70 1,971,701 -0.80(-1.42%)
May 24, 2019 56.15 56.75 56.14 56.50 1,644,991 +0.60(+1.07%)
May 23, 2019 56.74 56.74 55.59 55.90 1,577,344 -1.41(-2.46%)
May 22, 2019 57.73 57.84 57.21 57.31 1,379,032 -0.81(-1.40%)
May 21, 2019 57.91 58.16 57.61 58.12 1,383,031 +0.63(+1.10%)
May 20, 2019 57.33 57.70 57.14 57.49 1,652,885 +0.14(+0.24%)
May 17, 2019 57.07 57.96 56.81 57.35 1,349,036 -0.45(-0.78%)
May 16, 2019 57.33 58.32 57.26 57.80 2,008,300 +0.91(+1.59%)
May 15, 2019 57.48 57.48 56.06 56.90 2,131,603 -1.31(-2.25%)
May 14, 2019 57.42 58.70 57.24 58.21 3,065,643 +0.93(+1.62%)
May 13, 2019 58.72 59.02 57.03 57.28 2,857,251 -2.57(-4.30%)
May 10, 2019 59.22 60.18 58.55 59.86 1,903,775 +0.39(+0.66%)
May 09, 2019 58.45 59.60 58.08 59.47 2,260,297 +0.27(+0.46%)
May 08, 2019 59.27 59.76 58.75 59.19 2,434,268 -0.48(-0.81%)
May 07, 2019 60.10 60.25 59.31 59.68 1,852,503 -1.11(-1.82%)
May 06, 2019 60.01 61.10 59.79 60.78 1,387,356 -0.18(-0.29%)
May 03, 2019 61.05 61.56 60.88 60.96 1,930,692 -0.04(-0.06%)
May 02, 2019 60.11 61.35 60.11 61.00 1,814,021 +0.94(+1.56%)
May 01, 2019 61.18 61.74 59.78 60.07 2,329,801 -1.25(-2.04%)
Apr 30, 2019 61.52 61.62 60.39 61.31 2,250,973 -0.16(-0.25%)
Apr 29, 2019 61.04 62.21 60.81 61.47 2,336,642 +0.81(+1.34%)
Apr 26, 2019 60.28 60.97 59.86 60.66 1,512,587 +0.37(+0.61%)
Apr 25, 2019 60.11 60.78 59.65 60.29 2,409,860 +0.03(+0.05%)
Apr 24, 2019 61.02 61.02 59.26 60.26 2,674,623 -1.38(-2.24%)
Apr 23, 2019 60.99 61.67 59.93 61.64 2,399,908 +0.55(+0.89%)
Apr 22, 2019 61.07 61.56 60.71 61.10 1,637,367 +0.05(+0.08%)
Apr 18, 2019 61.88 62.01 60.89 61.05 2,586,048 -0.79(-1.27%)
Apr 17, 2019 61.86 62.16 61.18 61.84 2,310,703 -0.10(-0.16%)
Apr 16, 2019 60.38 62.37 59.48 61.94 4,380,567 +0.34(+0.56%)
Apr 15, 2019 62.41 62.66 61.38 61.60 2,843,534 -1.08(-1.72%)
Apr 12, 2019 62.02 62.90 61.37 62.67 3,022,482 +1.76(+2.88%)
Apr 11, 2019 60.68 61.60 60.39 60.92 2,767,586 +0.48(+0.79%)
Apr 10, 2019 60.20 60.53 59.36 60.44 2,466,363 +0.26(+0.43%)
Apr 09, 2019 60.66 60.84 59.81 60.18 1,726,893 -0.85(-1.39%)
Apr 08, 2019 60.53 61.32 60.42 61.03 2,355,320 +0.47(+0.77%)
Apr 05, 2019 60.51 60.94 59.72 60.57 2,926,223 +0.13(+0.22%)
Apr 04, 2019 58.74 60.89 58.74 60.43 2,816,007 +0.44(+0.74%)
Apr 03, 2019 60.96 61.61 59.76 59.99 2,440,948 -0.03(-0.05%)
Apr 02, 2019 59.15 60.51 58.93 60.02 2,925,393 +0.66(+1.12%)
Apr 01, 2019 57.64 59.49 57.62 59.36 2,962,344 +2.15(+3.76%)
Mar 29, 2019 57.53 57.87 56.84 57.20 2,151,793 +0.17(+0.30%)
Mar 28, 2019 56.52 57.09 56.18 57.03 2,031,458 +0.66(+1.16%)
Mar 27, 2019 56.76 57.19 55.78 56.38 2,349,825 -0.45(-0.80%)
Mar 26, 2019 56.38 56.97 55.82 56.83 2,996,671 +0.82(+1.46%)
Mar 25, 2019 56.31 56.98 55.53 56.01 2,876,642 -0.22(-0.39%)
Mar 22, 2019 58.20 58.20 55.70 56.23 3,216,795 -2.57(-4.37%)
Mar 21, 2019 59.89 59.98 58.69 58.79 3,629,823 -1.47(-2.45%)
Mar 20, 2019 62.73 62.84 60.26 60.27 4,110,078 -2.77(-4.39%)
Mar 19, 2019 65.18 65.32 62.93 63.04 2,975,005 -1.64(-2.53%)
Mar 18, 2019 64.49 65.09 64.38 64.68 2,172,759 +0.49(+0.77%)
Mar 15, 2019 63.94 64.61 63.77 64.19 3,925,472 +0.09(+0.13%)
Mar 14, 2019 63.89 64.62 63.89 64.10 2,077,069 +0.30(+0.48%)
Mar 13, 2019 63.52 64.07 62.99 63.80 2,634,353 +0.16(+0.26%)
Mar 12, 2019 64.11 64.34 63.23 63.63 3,214,672 -0.20(-0.32%)
Mar 11, 2019 64.23 64.52 63.46 63.83 4,024,157 -0.76(-1.17%)
Mar 08, 2019 63.52 64.63 63.35 64.59 2,588,758 +0.52(+0.81%)
Mar 07, 2019 65.22 65.30 63.60 64.07 3,581,835 -1.35(-2.06%)
Mar 06, 2019 66.17 66.69 65.22 65.42 2,334,666 -1.42(-2.13%)
Mar 05, 2019 66.57 67.13 65.87 66.84 2,180,903 -0.11(-0.16%)
Mar 04, 2019 67.19 67.94 66.34 66.95 1,883,072 -0.26(-0.39%)
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.