Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 61.00 62.09 60.95 61.18 1,284,500 -0.69(-1.12%)
May 30, 2019 62.18 63.73 61.41 61.87 1,261,072 -0.21(-0.34%)
May 29, 2019 60.17 62.58 60.15 62.08 1,566,032 +1.35(+2.22%)
May 28, 2019 62.60 62.92 60.70 60.73 1,842,762 -1.57(-2.52%)
May 24, 2019 61.25 62.31 61.18 62.30 3,575,700 +1.64(+2.70%)
May 23, 2019 59.28 60.77 58.52 60.66 2,774,532 +0.46(+0.76%)
May 22, 2019 60.87 61.18 59.47 60.20 2,531,863 -1.34(-2.18%)
May 21, 2019 64.98 67.95 61.47 61.54 4,126,722 +0.27(+0.44%)
May 20, 2019 61.55 62.88 60.70 61.27 3,118,941 -2.66(-4.16%)
May 17, 2019 66.26 66.62 63.40 63.93 3,317,300 -4.18(-6.14%)
May 16, 2019 69.65 70.00 68.05 68.11 3,384,204 -5.24(-7.14%)
May 15, 2019 72.00 73.97 71.63 73.35 989,244 +0.49(+0.67%)
May 14, 2019 71.69 73.34 71.62 72.86 1,036,771 +1.81(+2.55%)
May 13, 2019 72.50 73.01 70.48 71.05 1,923,366 -4.02(-5.36%)
May 10, 2019 74.84 75.25 72.74 75.07 1,897,100 -0.08(-0.11%)
May 09, 2019 75.38 75.38 72.76 75.15 2,571,235 -1.03(-1.35%)
May 08, 2019 78.00 78.67 74.50 76.18 4,752,625 +2.50(+3.39%)
May 07, 2019 73.61 74.46 72.70 73.68 2,135,800 -0.65(-0.87%)
May 06, 2019 73.15 74.74 72.61 74.33 1,128,498 -0.85(-1.13%)
May 03, 2019 76.71 76.75 75.01 75.18 1,472,700 -1.57(-2.05%)
May 02, 2019 75.53 77.24 75.53 76.75 1,198,412 +1.17(+1.55%)
May 01, 2019 76.81 77.67 75.45 75.58 1,743,436 -0.03(-0.04%)
Apr 30, 2019 75.61 76.25 74.67 75.61 1,424,427 +0.16(+0.21%)
Apr 29, 2019 75.33 75.60 74.72 75.45 1,237,322 +0.46(+0.61%)
Apr 26, 2019 73.85 75.16 72.55 74.99 2,006,200 -2.31(-2.99%)
Apr 25, 2019 77.21 77.81 76.13 77.30 1,063,247 +0.05(+0.06%)
Apr 24, 2019 77.05 78.51 76.66 77.25 1,316,230 +0.65(+0.85%)
Apr 23, 2019 76.15 76.91 75.96 76.60 1,650,992 +0.59(+0.78%)
Apr 22, 2019 76.22 76.86 75.95 76.01 1,185,415 -0.67(-0.87%)
Apr 18, 2019 76.64 77.00 76.14 76.68 934,600 +0.12(+0.16%)
Apr 17, 2019 78.81 78.98 76.45 76.56 1,305,280 -1.75(-2.23%)
Apr 16, 2019 76.78 78.76 76.78 78.31 2,131,382 +1.92(+2.51%)
Apr 15, 2019 77.16 77.26 76.08 76.39 672,748 -0.80(-1.04%)
Apr 12, 2019 76.75 77.24 75.93 77.19 986,800 +1.14(+1.50%)
Apr 11, 2019 76.42 77.03 75.90 76.05 1,352,021 -0.18(-0.24%)
Apr 10, 2019 74.90 76.72 74.83 76.23 1,309,645 +1.01(+1.34%)
Apr 09, 2019 74.99 75.78 74.90 75.22 819,424 -0.03(-0.04%)
Apr 08, 2019 74.51 75.37 74.31 75.25 665,536 +0.36(+0.48%)
Apr 05, 2019 74.47 74.93 74.30 74.89 624,100 +0.85(+1.15%)
Apr 04, 2019 74.35 74.41 73.57 74.04 1,032,679 -0.37(-0.50%)
Apr 03, 2019 74.92 75.54 74.13 74.41 1,178,118 +0.34(+0.46%)
Apr 02, 2019 75.08 75.51 73.72 74.07 1,149,070 +0.86(+1.17%)
Apr 01, 2019 72.62 73.69 72.62 73.21 928,328 +1.48(+2.06%)
Mar 29, 2019 71.13 71.83 70.92 71.73 939,900 +1.50(+2.14%)
Mar 28, 2019 70.58 70.99 69.51 70.23 484,764 -0.34(-0.48%)
Mar 27, 2019 71.35 71.65 69.64 70.57 823,607 -0.58(-0.82%)
Mar 26, 2019 71.43 71.86 70.79 71.15 796,418 +0.28(+0.40%)
Mar 25, 2019 71.47 71.88 70.18 70.87 699,258 -0.80(-1.12%)
Mar 22, 2019 73.52 73.99 71.66 71.67 1,050,100 -2.22(-3.00%)
Mar 21, 2019 70.96 74.62 70.75 73.89 2,571,451 +4.77(+6.90%)
Mar 20, 2019 70.19 70.37 68.57 69.12 1,001,473 -0.99(-1.41%)
Mar 19, 2019 70.36 70.88 69.95 70.11 847,145 +0.28(+0.40%)
Mar 18, 2019 69.63 70.30 69.42 69.83 905,347 +0.17(+0.24%)
Mar 15, 2019 69.06 70.29 68.62 69.66 1,440,300 +1.01(+1.47%)
Mar 14, 2019 69.22 69.47 68.60 68.65 861,658 -0.44(-0.64%)
Mar 13, 2019 69.75 69.75 67.63 69.09 1,141,972 -0.15(-0.22%)
Mar 12, 2019 69.39 69.51 68.33 69.24 690,460 -0.13(-0.19%)
Mar 11, 2019 68.87 69.75 68.87 69.37 939,770 +0.79(+1.15%)
Mar 08, 2019 67.36 68.83 66.94 68.58 1,012,000 +0.23(+0.34%)
Mar 07, 2019 68.74 69.00 67.79 68.35 1,107,597 -0.72(-1.04%)
Mar 06, 2019 69.85 70.00 69.02 69.07 1,067,246 -0.79(-1.13%)
Mar 05, 2019 70.26 70.56 69.32 69.86 1,010,498 -0.19(-0.27%)
Mar 04, 2019 70.84 71.24 69.19 70.05 930,256 -0.45(-0.64%)
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.