Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.89 58.40 57.33 57.41 4,252,302 -0.32(-0.55%)
Jun 27, 2019 56.91 58.15 56.70 57.73 1,376,473 +1.09(+1.93%)
Jun 26, 2019 56.07 56.94 56.07 56.63 1,553,230 +1.29(+2.32%)
Jun 25, 2019 56.14 56.34 55.28 55.35 1,380,846 -0.70(-1.25%)
Jun 24, 2019 56.34 56.46 55.97 56.05 970,196 -0.01(-0.02%)
Jun 21, 2019 55.93 56.23 55.56 56.06 3,231,920 +0.07(+0.12%)
Jun 20, 2019 56.92 57.15 55.66 55.99 1,497,172 +0.08(+0.14%)
Jun 19, 2019 55.80 56.26 55.52 55.91 1,082,445 +0.48(+0.87%)
Jun 18, 2019 54.12 55.82 53.75 55.43 2,133,121 +1.94(+3.62%)
Jun 17, 2019 54.02 54.19 53.37 53.50 1,469,678 -0.30(-0.55%)
Jun 14, 2019 54.10 54.32 53.57 53.79 2,302,396 -1.78(-3.20%)
Jun 13, 2019 55.09 55.58 54.88 55.57 1,519,967 +0.69(+1.26%)
Jun 12, 2019 55.36 55.48 54.79 54.88 1,257,079 -0.82(-1.46%)
Jun 11, 2019 56.52 56.73 55.51 55.69 1,942,454 +0.02(+0.03%)
Jun 10, 2019 54.56 56.21 54.56 55.67 1,746,657 +1.42(+2.62%)
Jun 07, 2019 53.94 54.31 53.60 54.25 1,789,549 +0.68(+1.27%)
Jun 06, 2019 53.44 53.85 52.80 53.57 1,549,997 +0.24(+0.45%)
Jun 05, 2019 53.58 53.67 52.16 53.33 1,633,325 +0.21(+0.40%)
Jun 04, 2019 51.89 53.17 51.79 53.12 2,778,694 +1.96(+3.83%)
Jun 03, 2019 50.93 52.41 50.87 51.16 2,317,414 +0.69(+1.37%)
May 31, 2019 50.43 51.18 50.42 50.47 1,767,980 -0.53(-1.03%)
May 30, 2019 50.53 51.68 50.53 51.00 1,319,559 +0.53(+1.05%)
May 29, 2019 49.20 50.63 49.20 50.47 2,305,667 +1.01(+2.04%)
May 28, 2019 50.78 50.95 49.42 49.46 2,297,744 -1.28(-2.53%)
May 24, 2019 51.66 51.90 50.69 50.75 1,253,089 -0.49(-0.95%)
May 23, 2019 50.50 51.37 50.50 51.23 2,830,142 -0.15(-0.30%)
May 22, 2019 50.58 51.61 50.35 51.39 1,984,229 +0.34(+0.67%)
May 21, 2019 50.88 51.67 50.88 51.04 1,760,688 +0.97(+1.94%)
May 20, 2019 49.10 50.63 49.10 50.07 2,170,393 -0.90(-1.77%)
May 17, 2019 51.22 52.21 50.91 50.98 1,979,607 -0.77(-1.49%)
May 16, 2019 50.78 51.99 50.69 51.75 1,973,717 -0.37(-0.71%)
May 15, 2019 50.99 52.42 50.86 52.12 1,553,618 +0.66(+1.28%)
May 14, 2019 51.41 51.74 51.01 51.46 1,788,704 +0.65(+1.27%)
May 13, 2019 52.52 52.60 50.21 50.82 3,054,179 -3.37(-6.21%)
May 10, 2019 53.98 54.79 53.14 54.18 1,853,878 -0.13(-0.25%)
May 09, 2019 53.88 54.48 53.07 54.32 2,060,837 -0.19(-0.35%)
May 08, 2019 55.15 55.54 54.45 54.51 1,851,011 -0.92(-1.66%)
May 07, 2019 55.38 55.55 54.67 55.43 2,099,895 -0.80(-1.42%)
May 06, 2019 55.94 56.40 55.21 56.23 1,640,742 -1.37(-2.38%)
May 03, 2019 57.35 57.77 56.86 57.60 1,359,055 +0.15(+0.26%)
May 02, 2019 57.25 58.16 56.69 57.45 2,197,587 +0.49(+0.85%)
May 01, 2019 58.98 60.29 56.69 56.96 3,072,670 -0.11(-0.20%)
Apr 30, 2019 56.68 57.29 56.22 57.07 2,075,517 +0.53(+0.94%)
Apr 29, 2019 56.33 56.97 56.28 56.54 1,276,412 -0.09(-0.15%)
Apr 26, 2019 56.21 56.67 55.74 56.63 1,422,025 -0.13(-0.23%)
Apr 25, 2019 56.80 57.10 55.96 56.76 1,899,500 -0.49(-0.86%)
Apr 24, 2019 56.61 57.69 56.61 57.26 1,412,579 +0.53(+0.94%)
Apr 23, 2019 56.27 56.88 56.27 56.72 1,377,545 +0.49(+0.88%)
Apr 22, 2019 56.56 56.64 56.10 56.23 1,449,182 -0.63(-1.10%)
Apr 18, 2019 56.99 57.06 56.58 56.86 1,124,942 +0.19(+0.34%)
Apr 17, 2019 57.13 57.40 56.20 56.67 1,429,100 -0.30(-0.53%)
Apr 16, 2019 56.42 57.17 56.42 56.97 2,065,866 +0.83(+1.47%)
Apr 15, 2019 56.33 56.42 55.79 56.14 1,587,911 -0.27(-0.47%)
Apr 12, 2019 55.64 56.44 55.45 56.41 1,576,243 +1.27(+2.29%)
Apr 11, 2019 55.30 55.55 54.96 55.14 848,137 -0.16(-0.29%)
Apr 10, 2019 54.41 55.34 54.40 55.31 1,378,097 +0.85(+1.55%)
Apr 09, 2019 54.82 54.92 54.34 54.46 1,359,012 -0.67(-1.21%)
Apr 08, 2019 54.49 55.23 53.33 55.12 1,713,515 +0.60(+1.10%)
Apr 05, 2019 54.39 54.69 54.18 54.53 1,235,007 +0.37(+0.69%)
Apr 04, 2019 54.01 54.65 53.41 54.15 1,293,829 +0.10(+0.18%)
Apr 03, 2019 53.02 54.68 52.66 54.06 3,256,365 +1.78(+3.40%)
Apr 02, 2019 52.09 52.39 51.45 52.28 1,186,796 +0.19(+0.37%)
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.