Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.31 57.51 57.13 57.26 1,242,565 -0.80(-1.38%)
May 30, 2019 57.79 58.16 57.75 58.06 1,395,264 +0.48(+0.83%)
May 29, 2019 57.10 57.64 56.91 57.58 2,343,331 +0.06(+0.10%)
May 28, 2019 58.08 58.47 57.52 57.52 838,399 -0.79(-1.36%)
May 24, 2019 58.31 58.50 58.14 58.31 994,766 +0.72(+1.26%)
May 23, 2019 57.48 57.78 57.39 57.59 1,044,569 -0.15(-0.26%)
May 22, 2019 57.51 57.90 57.43 57.74 955,351 +0.54(+0.95%)
May 21, 2019 57.50 57.59 57.07 57.20 1,220,980 -0.02(-0.03%)
May 20, 2019 57.19 57.59 57.18 57.22 860,472 -0.31(-0.55%)
May 17, 2019 57.51 57.71 57.42 57.53 1,199,725 +0.22(+0.38%)
May 16, 2019 57.09 57.68 56.94 57.31 1,020,653 +0.50(+0.89%)
May 15, 2019 56.44 57.01 56.40 56.81 761,277 +0.46(+0.81%)
May 14, 2019 56.39 56.69 56.33 56.35 769,510 -0.54(-0.95%)
May 13, 2019 56.71 56.96 56.65 56.90 997,837 -0.25(-0.43%)
May 10, 2019 56.80 57.22 56.62 57.14 992,561 +0.34(+0.60%)
May 09, 2019 56.92 57.10 56.55 56.80 1,205,838 -0.22(-0.38%)
May 08, 2019 57.20 57.29 56.93 57.02 1,103,829 +0.45(+0.79%)
May 07, 2019 56.98 57.08 56.39 56.57 751,747 -0.67(-1.16%)
May 06, 2019 56.90 57.29 56.88 57.24 1,009,042 +0.01(+0.02%)
May 03, 2019 57.22 57.36 57.01 57.23 899,741 +0.58(+1.03%)
May 02, 2019 56.82 56.87 56.61 56.65 1,206,437 +0.18(+0.31%)
May 01, 2019 57.18 57.19 56.37 56.47 1,777,185 -0.71(-1.24%)
Apr 30, 2019 56.69 57.26 56.55 57.18 1,412,583 +1.13(+2.02%)
Apr 29, 2019 56.02 56.26 55.96 56.05 1,966,653 +0.05(+0.08%)
Apr 26, 2019 55.64 56.07 55.51 56.00 1,310,597 +0.60(+1.07%)
Apr 25, 2019 55.40 55.61 55.29 55.40 835,655 -0.04(-0.07%)
Apr 24, 2019 55.50 55.74 55.35 55.44 1,000,420 -0.18(-0.32%)
Apr 23, 2019 55.11 55.70 55.08 55.62 1,837,040 +0.10(+0.19%)
Apr 22, 2019 55.57 55.93 55.40 55.52 953,993 -0.10(-0.19%)
Apr 18, 2019 56.00 56.07 55.42 55.62 2,017,908 +1.13(+2.08%)
Apr 17, 2019 53.97 54.60 53.97 54.49 3,190,540 +0.09(+0.17%)
Apr 16, 2019 54.24 54.41 54.21 54.39 910,487 +0.04(+0.07%)
Apr 15, 2019 54.22 54.37 54.08 54.36 1,034,866 +0.01(+0.02%)
Apr 12, 2019 54.11 54.45 54.02 54.35 820,327 -0.31(-0.57%)
Apr 11, 2019 54.91 54.91 54.54 54.66 909,640 -0.08(-0.14%)
Apr 10, 2019 54.73 54.90 54.54 54.73 1,042,592 -0.04(-0.07%)
Apr 09, 2019 54.72 55.00 54.61 54.77 965,669 -0.22(-0.40%)
Apr 08, 2019 54.99 55.04 54.78 54.99 861,171 +0.24(+0.43%)
Apr 05, 2019 54.78 54.92 54.63 54.75 853,132 -0.26(-0.46%)
Apr 04, 2019 55.05 55.06 54.87 55.01 1,317,678 +0.04(+0.07%)
Apr 03, 2019 54.77 55.13 54.67 54.97 1,045,601 +0.22(+0.40%)
Apr 02, 2019 54.81 54.93 54.57 54.75 898,684 -0.02(-0.03%)
Apr 01, 2019 54.72 54.92 54.50 54.77 1,925,249 -0.31(-0.57%)
Mar 29, 2019 54.98 55.15 54.79 55.08 826,994 +0.01(+0.02%)
Mar 28, 2019 55.07 55.27 54.98 55.07 995,480 -0.01(-0.02%)
Mar 27, 2019 54.80 55.16 54.68 55.08 1,416,526 -0.16(-0.29%)
Mar 26, 2019 55.30 55.44 55.14 55.24 1,849,161 +0.61(+1.12%)
Mar 25, 2019 54.33 54.64 54.26 54.63 1,185,208 +0.33(+0.61%)
Mar 22, 2019 54.39 54.85 54.30 54.30 2,010,288 -0.80(-1.46%)
Mar 21, 2019 54.85 55.15 54.74 55.10 1,422,846 +0.68(+1.25%)
Mar 20, 2019 54.22 54.65 54.10 54.42 1,545,298 +0.35(+0.65%)
Mar 19, 2019 53.99 54.22 53.99 54.07 1,596,705 -0.13(-0.24%)
Mar 18, 2019 54.13 54.22 53.99 54.20 1,062,145 +0.00(+0.00%)
Mar 15, 2019 54.03 54.24 53.60 54.20 1,687,639 +1.10(+2.06%)
Mar 14, 2019 52.87 53.24 52.77 53.11 1,363,520 +0.78(+1.50%)
Mar 13, 2019 52.31 52.38 52.07 52.32 877,065 +0.44(+0.86%)
Mar 12, 2019 51.52 51.98 51.51 51.88 1,119,533 +0.23(+0.44%)
Mar 11, 2019 51.33 51.69 51.08 51.65 1,417,599 -0.34(-0.65%)
Mar 08, 2019 51.95 52.02 51.74 51.99 1,165,305 +0.58(+1.12%)
Mar 07, 2019 51.58 51.67 51.28 51.42 1,275,695 +0.38(+0.74%)
Mar 06, 2019 51.20 51.20 50.76 51.04 1,014,101 -0.09(-0.17%)
Mar 05, 2019 50.73 51.20 50.72 51.12 1,760,679 +0.43(+0.86%)
Mar 04, 2019 50.67 50.69 50.38 50.69 1,976,770 +0.24(+0.47%)
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.