Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.70 58.65 57.26 57.75 813,135 -0.78(-1.33%)
May 30, 2019 58.59 59.25 58.14 58.53 881,005 -0.07(-0.12%)
May 29, 2019 57.34 59.03 57.34 58.60 726,527 +0.89(+1.55%)
May 28, 2019 57.29 57.87 57.14 57.71 613,166 +0.29(+0.50%)
May 24, 2019 57.33 57.93 57.07 57.42 678,861 +0.71(+1.25%)
May 23, 2019 57.63 58.16 56.24 56.71 626,172 -1.75(-3.00%)
May 22, 2019 58.41 59.08 58.16 58.46 523,161 -0.20(-0.34%)
May 21, 2019 58.07 58.82 57.52 58.66 736,342 +1.31(+2.28%)
May 20, 2019 57.01 57.88 56.78 57.35 774,903 -1.14(-1.94%)
May 17, 2019 60.17 60.40 58.18 58.49 1,187,719 -2.60(-4.26%)
May 16, 2019 61.19 61.62 60.77 61.09 682,525 +0.10(+0.16%)
May 15, 2019 61.90 62.25 60.95 60.99 837,140 -0.95(-1.54%)
May 14, 2019 61.95 62.38 61.23 61.95 649,360 +0.81(+1.32%)
May 13, 2019 62.13 62.13 60.15 61.14 904,408 -2.33(-3.67%)
May 10, 2019 62.62 63.61 61.85 63.47 516,020 +0.38(+0.60%)
May 09, 2019 62.25 63.30 61.56 63.09 704,701 -0.10(-0.16%)
May 08, 2019 63.18 63.76 62.28 63.19 747,995 -0.10(-0.15%)
May 07, 2019 63.57 63.89 62.37 63.29 810,349 -0.90(-1.40%)
May 06, 2019 63.77 64.67 62.71 64.19 925,559 -0.58(-0.90%)
May 03, 2019 65.30 65.36 63.53 64.77 910,630 -0.10(-0.15%)
May 02, 2019 64.16 65.41 62.63 64.86 1,706,839 +4.22(+6.95%)
May 01, 2019 61.94 62.04 60.65 60.65 861,185 -0.62(-1.02%)
Apr 30, 2019 61.39 61.58 60.86 61.27 662,452 -0.03(-0.04%)
Apr 29, 2019 61.59 61.84 61.08 61.30 509,613 -0.05(-0.08%)
Apr 26, 2019 60.31 61.36 60.31 61.35 1,030,769 +1.08(+1.80%)
Apr 25, 2019 61.55 61.55 60.22 60.27 485,318 -1.69(-2.72%)
Apr 24, 2019 61.90 62.37 61.63 61.96 413,169 -0.23(-0.36%)
Apr 23, 2019 62.92 63.12 62.07 62.18 703,170 -0.65(-1.03%)
Apr 22, 2019 62.48 63.05 62.48 62.83 462,321 +0.03(+0.04%)
Apr 18, 2019 63.07 63.38 62.71 62.80 565,577 -0.02(-0.03%)
Apr 17, 2019 62.76 63.15 62.67 62.82 530,272 +0.23(+0.37%)
Apr 16, 2019 62.28 62.78 61.27 62.59 568,462 +0.78(+1.26%)
Apr 15, 2019 62.26 62.33 61.60 61.81 616,866 -0.48(-0.78%)
Apr 12, 2019 62.29 62.33 61.46 62.29 594,803 +0.68(+1.11%)
Apr 11, 2019 60.99 61.73 60.68 61.61 533,499 +0.85(+1.40%)
Apr 10, 2019 60.62 60.92 59.90 60.76 667,885 +0.32(+0.53%)
Apr 09, 2019 61.45 61.59 60.25 60.44 764,056 -1.41(-2.28%)
Apr 08, 2019 61.47 61.99 61.22 61.85 507,582 +0.23(+0.38%)
Apr 05, 2019 61.75 61.86 61.36 61.62 481,711 +0.18(+0.30%)
Apr 04, 2019 61.08 61.84 60.97 61.44 510,449 +0.27(+0.44%)
Apr 03, 2019 61.64 61.74 60.97 61.17 656,891 +0.10(+0.16%)
Apr 02, 2019 60.98 61.12 60.41 61.07 432,949 +0.10(+0.16%)
Apr 01, 2019 60.86 61.10 60.47 60.98 634,626 +0.77(+1.28%)
Mar 29, 2019 60.20 60.30 59.74 60.21 570,198 +0.56(+0.94%)
Mar 28, 2019 59.54 59.80 58.96 59.64 289,898 +0.26(+0.44%)
Mar 27, 2019 59.03 59.53 58.59 59.38 514,794 +0.61(+1.03%)
Mar 26, 2019 58.73 59.54 58.37 58.78 769,611 -0.36(-0.61%)
Mar 25, 2019 58.56 59.65 58.55 59.14 680,437 +0.80(+1.37%)
Mar 22, 2019 59.19 59.61 58.07 58.35 1,164,655 -1.06(-1.79%)
Mar 21, 2019 58.43 59.51 58.43 59.41 717,263 +0.58(+0.99%)
Mar 20, 2019 58.43 59.32 58.12 58.83 542,067 +0.18(+0.31%)
Mar 19, 2019 58.87 59.25 58.48 58.65 557,346 +0.06(+0.10%)
Mar 18, 2019 57.81 58.64 57.53 58.59 457,495 +0.95(+1.65%)
Mar 15, 2019 57.23 57.95 57.23 57.64 869,968 +0.52(+0.91%)
Mar 14, 2019 57.50 57.95 56.66 57.12 523,758 -0.68(-1.17%)
Mar 13, 2019 57.07 58.24 57.07 57.79 572,288 +0.12(+0.21%)
Mar 12, 2019 57.84 58.02 57.40 57.67 325,700 -0.07(-0.12%)
Mar 11, 2019 57.06 57.79 56.93 57.74 544,438 +0.63(+1.11%)
Mar 08, 2019 56.74 57.38 56.30 57.11 901,851 -0.29(-0.51%)
Mar 07, 2019 57.84 58.00 56.96 57.40 531,180 -0.72(-1.24%)
Mar 06, 2019 58.98 59.28 58.03 58.12 761,181 -0.99(-1.67%)
Mar 05, 2019 59.38 59.70 59.01 59.11 569,004 -0.34(-0.57%)
Mar 04, 2019 59.43 59.99 59.08 59.45 921,395 +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.