Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.37 51.66 50.90 51.13 4,729,650 -1.08(-2.07%)
May 30, 2019 52.22 52.62 51.68 52.21 1,869,140 +0.12(+0.23%)
May 29, 2019 52.15 52.55 51.56 52.09 2,602,860 -0.34(-0.64%)
May 28, 2019 53.86 53.95 52.42 52.42 3,622,404 -1.11(-2.08%)
May 24, 2019 53.48 54.22 53.18 53.54 3,103,659 +0.29(+0.54%)
May 23, 2019 52.73 53.28 50.19 53.25 15,944,949 -4.70(-8.11%)
May 22, 2019 59.58 59.75 57.61 57.95 7,216,318 -2.50(-4.13%)
May 21, 2019 59.59 60.78 59.11 60.45 2,776,990 +1.59(+2.70%)
May 20, 2019 58.94 59.85 58.60 58.86 3,448,436 -0.81(-1.36%)
May 17, 2019 59.42 60.41 59.25 59.67 2,214,881 -0.52(-0.86%)
May 16, 2019 58.66 60.70 58.49 60.19 2,747,729 +1.64(+2.80%)
May 15, 2019 57.41 58.79 57.00 58.55 2,877,746 +0.41(+0.70%)
May 14, 2019 57.16 58.68 57.11 58.14 2,380,223 +1.16(+2.03%)
May 13, 2019 57.53 58.40 56.91 56.98 2,584,296 -2.40(-4.04%)
May 10, 2019 58.63 59.74 57.79 59.39 2,753,057 +0.19(+0.32%)
May 09, 2019 58.57 59.51 57.95 59.20 2,666,165 -0.33(-0.55%)
May 08, 2019 59.33 60.28 59.03 59.52 2,147,658 -0.19(-0.32%)
May 07, 2019 60.27 60.32 59.32 59.71 2,833,449 -1.37(-2.25%)
May 06, 2019 60.88 61.48 60.46 61.09 2,231,643 -1.24(-1.98%)
May 03, 2019 62.21 62.50 61.87 62.32 1,721,746 +0.41(+0.67%)
May 02, 2019 62.02 62.85 61.34 61.91 2,040,788 -0.09(-0.14%)
May 01, 2019 63.07 63.64 61.95 61.99 1,908,647 -0.92(-1.47%)
Apr 30, 2019 62.90 63.19 62.09 62.92 2,497,636 -0.03(-0.05%)
Apr 29, 2019 62.11 63.27 61.87 62.95 2,430,382 +0.85(+1.38%)
Apr 26, 2019 63.05 63.12 61.33 62.10 3,155,068 -1.39(-2.19%)
Apr 25, 2019 63.69 63.79 62.11 63.49 4,876,323 +0.01(+0.01%)
Apr 24, 2019 66.32 66.37 63.10 63.48 5,197,550 -2.71(-4.10%)
Apr 23, 2019 66.60 66.60 65.51 66.19 2,854,818 -0.05(-0.08%)
Apr 22, 2019 66.81 67.03 66.10 66.24 1,977,237 -0.86(-1.27%)
Apr 18, 2019 67.11 67.33 66.43 67.10 1,803,260 +0.02(+0.03%)
Apr 17, 2019 66.80 67.67 66.54 67.08 1,908,194 +0.21(+0.31%)
Apr 16, 2019 66.24 67.11 65.92 66.87 2,816,403 +1.10(+1.67%)
Apr 15, 2019 65.32 66.35 65.02 65.78 2,408,525 +0.46(+0.70%)
Apr 12, 2019 65.72 65.82 64.93 65.32 2,961,242 +0.12(+0.19%)
Apr 11, 2019 64.58 65.38 64.32 65.20 3,225,625 +1.07(+1.67%)
Apr 10, 2019 62.76 64.25 62.74 64.13 3,069,441 +1.27(+2.02%)
Apr 09, 2019 62.61 63.00 62.45 62.86 2,230,900 -0.16(-0.26%)
Apr 08, 2019 62.26 63.07 61.99 63.02 2,080,945 +0.71(+1.14%)
Apr 05, 2019 61.86 62.53 61.84 62.31 1,988,287 +0.57(+0.92%)
Apr 04, 2019 62.24 62.37 61.26 61.74 2,684,647 -0.45(-0.72%)
Apr 03, 2019 61.08 62.33 60.92 62.19 4,796,926 +1.42(+2.33%)
Apr 02, 2019 60.31 60.92 59.86 60.77 2,599,089 +0.33(+0.54%)
Apr 01, 2019 60.09 60.63 59.69 60.45 2,321,709 +0.89(+1.50%)
Mar 29, 2019 58.40 59.63 58.40 59.56 3,077,820 +1.67(+2.89%)
Mar 28, 2019 57.84 58.39 57.42 57.88 2,189,596 +0.19(+0.33%)
Mar 27, 2019 58.24 58.37 57.37 57.69 3,321,542 -0.40(-0.68%)
Mar 26, 2019 58.03 58.65 57.51 58.09 1,960,874 +0.65(+1.14%)
Mar 25, 2019 57.25 57.58 56.42 57.43 1,923,932 +0.03(+0.04%)
Mar 22, 2019 59.48 59.62 57.25 57.41 2,733,421 -2.29(-3.84%)
Mar 21, 2019 58.16 60.10 57.80 59.70 3,363,996 +1.67(+2.87%)
Mar 20, 2019 57.21 58.13 57.02 58.03 3,909,058 +0.83(+1.46%)
Mar 19, 2019 57.71 57.98 57.10 57.20 2,146,565 -0.27(-0.46%)
Mar 18, 2019 58.34 58.75 57.24 57.47 4,653,368 -0.99(-1.69%)
Mar 15, 2019 56.89 58.51 56.52 58.46 7,206,419 +1.99(+3.53%)
Mar 14, 2019 56.28 56.57 55.89 56.46 1,984,428 +0.15(+0.26%)
Mar 13, 2019 56.61 56.84 56.06 56.32 3,619,388 +0.11(+0.20%)
Mar 12, 2019 56.09 56.27 55.65 56.21 2,770,882 +0.15(+0.28%)
Mar 11, 2019 54.51 56.27 54.38 56.05 2,545,585 +1.78(+3.28%)
Mar 08, 2019 53.80 54.35 53.54 54.27 2,341,518 -0.23(-0.43%)
Mar 07, 2019 54.87 55.15 53.98 54.51 2,718,235 -0.41(-0.75%)
Mar 06, 2019 55.61 55.81 54.47 54.92 3,101,214 -0.65(-1.17%)
Mar 05, 2019 55.48 55.83 54.99 55.57 2,523,755 +0.13(+0.23%)
Mar 04, 2019 57.43 57.43 54.87 55.44 4,091,359 -1.43(-2.52%)
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.