Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.63 58.44 57.53 58.35 837,600 +2.00(+3.55%)
May 30, 2019 56.50 56.72 55.93 56.35 286,156 -0.19(-0.34%)
May 29, 2019 56.90 56.90 56.23 56.54 316,980 -0.56(-0.98%)
May 28, 2019 57.40 57.42 57.06 57.10 430,714 -0.30(-0.52%)
May 24, 2019 57.26 57.58 56.89 57.40 162,700 +0.15(+0.26%)
May 23, 2019 57.33 57.49 56.92 57.25 323,062 -0.34(-0.59%)
May 22, 2019 58.00 58.32 57.59 57.59 372,230 -0.53(-0.91%)
May 21, 2019 58.11 58.27 57.96 58.12 580,783 +0.19(+0.33%)
May 20, 2019 57.75 58.38 57.32 57.93 385,318 -0.07(-0.12%)
May 17, 2019 57.64 58.33 57.40 58.00 372,100 +0.22(+0.38%)
May 16, 2019 58.10 58.36 57.75 57.78 809,349 -0.11(-0.19%)
May 15, 2019 57.91 58.15 57.78 57.89 869,211 -0.25(-0.43%)
May 14, 2019 57.91 58.42 57.64 58.14 530,914 +0.46(+0.80%)
May 13, 2019 57.79 58.19 57.44 57.68 1,609,931 -0.41(-0.71%)
May 10, 2019 57.44 58.28 57.18 58.09 895,600 +0.59(+1.03%)
May 09, 2019 57.23 57.66 56.93 57.50 889,733 -0.39(-0.67%)
May 08, 2019 58.23 58.53 57.70 57.89 1,565,117 -0.36(-0.62%)
May 07, 2019 58.50 58.55 57.70 58.25 2,507,345 -0.79(-1.34%)
May 06, 2019 59.06 59.83 58.99 59.04 1,802,635 -0.49(-0.82%)
May 03, 2019 58.70 59.85 58.45 59.53 1,807,300 +1.07(+1.83%)
May 02, 2019 57.68 58.63 57.68 58.46 954,333 +0.88(+1.53%)
May 01, 2019 57.57 57.98 57.48 57.58 527,379 +0.16(+0.28%)
Apr 30, 2019 57.84 57.84 57.22 57.42 1,247,636 -0.43(-0.74%)
Apr 29, 2019 58.00 58.00 57.64 57.85 640,216 -0.22(-0.38%)
Apr 26, 2019 57.30 58.40 57.30 58.07 975,400 +1.39(+2.45%)
Apr 25, 2019 56.68 56.88 56.45 56.68 345,881 -0.08(-0.14%)
Apr 24, 2019 56.46 56.95 56.27 56.76 1,022,916 +0.85(+1.51%)
Apr 23, 2019 55.30 56.10 55.30 55.91 1,943,134 +1.10(+2.01%)
Apr 22, 2019 54.94 55.20 54.40 54.81 973,988 -0.28(-0.51%)
Apr 18, 2019 55.43 55.43 54.91 55.09 483,413 -0.38(-0.68%)
Apr 17, 2019 55.92 55.93 55.08 55.47 476,699 -0.47(-0.84%)
Apr 16, 2019 56.22 56.22 55.83 55.93 680,745 -0.41(-0.72%)
Apr 15, 2019 56.57 56.66 56.00 56.34 639,542 -0.27(-0.47%)
Apr 12, 2019 56.08 56.65 55.84 56.61 640,395 +0.78(+1.39%)
Apr 11, 2019 55.69 56.12 55.69 55.83 838,093 +0.35(+0.63%)
Apr 10, 2019 54.85 55.69 54.81 55.49 598,482 +0.60(+1.09%)
Apr 09, 2019 55.12 55.19 54.75 54.89 973,436 -0.40(-0.72%)
Apr 08, 2019 54.99 55.35 54.89 55.29 1,178,085 +0.31(+0.56%)
Apr 05, 2019 55.20 55.29 54.80 54.98 497,694 -0.27(-0.49%)
Apr 04, 2019 55.41 55.41 54.99 55.25 559,299 -0.05(-0.09%)
Apr 03, 2019 55.13 55.42 55.13 55.30 445,398 +0.36(+0.65%)
Apr 02, 2019 56.13 56.13 54.86 54.94 805,447 -1.13(-2.02%)
Apr 01, 2019 55.40 56.17 55.21 56.07 615,891 +0.90(+1.64%)
Mar 29, 2019 54.95 55.18 54.87 55.17 687,660 +0.37(+0.67%)
Mar 28, 2019 54.46 54.89 54.24 54.80 1,085,030 +0.49(+0.90%)
Mar 27, 2019 54.49 54.59 53.97 54.31 479,177 -0.23(-0.42%)
Mar 26, 2019 54.14 54.55 54.09 54.54 899,405 +0.52(+0.96%)
Mar 25, 2019 53.97 54.23 53.86 54.02 746,196 -0.01(-0.02%)
Mar 22, 2019 53.95 54.51 53.95 54.03 649,244 +0.06(+0.11%)
Mar 21, 2019 53.37 54.14 53.02 53.98 937,372 +0.63(+1.17%)
Mar 20, 2019 53.05 53.54 52.86 53.35 1,008,248 +0.43(+0.81%)
Mar 19, 2019 52.84 53.05 52.65 52.92 507,133 +0.18(+0.34%)
Mar 18, 2019 52.65 52.97 52.53 52.74 537,479 +0.05(+0.09%)
Mar 15, 2019 52.70 52.78 52.41 52.69 1,770,841 +0.34(+0.65%)
Mar 14, 2019 52.45 52.50 52.11 52.35 472,597 -0.10(-0.19%)
Mar 13, 2019 52.87 52.87 52.38 52.45 654,628 -0.26(-0.49%)
Mar 12, 2019 52.50 52.75 52.50 52.71 514,755 +0.21(+0.40%)
Mar 11, 2019 52.76 52.76 52.26 52.50 387,565 -0.24(-0.45%)
Mar 08, 2019 52.55 52.82 52.22 52.74 328,443 +0.21(+0.40%)
Mar 07, 2019 52.38 52.76 52.30 52.53 339,096 +0.20(+0.38%)
Mar 06, 2019 52.66 52.66 52.21 52.33 500,086 -0.25(-0.47%)
Mar 05, 2019 52.70 52.70 52.30 52.58 623,090 -0.09(-0.17%)
Mar 04, 2019 52.65 52.73 52.18 52.67 340,288 +0.10(+0.19%)
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.