Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.66 58.04 57.53 57.83 887,876 +0.33(+0.58%)
Jun 27, 2019 57.32 57.61 57.32 57.50 872,961 -0.22(-0.38%)
Jun 26, 2019 58.10 58.25 57.70 57.71 1,125,150 -0.78(-1.34%)
Jun 25, 2019 58.80 58.91 58.49 58.50 735,295 -0.44(-0.74%)
Jun 24, 2019 59.01 59.12 58.78 58.93 772,665 +0.49(+0.83%)
Jun 21, 2019 58.03 58.66 57.96 58.45 955,076 +0.10(+0.16%)
Jun 20, 2019 58.40 58.63 58.31 58.35 1,125,589 -0.28(-0.47%)
Jun 19, 2019 58.22 58.73 58.14 58.63 799,044 +0.16(+0.28%)
Jun 18, 2019 58.95 58.95 58.39 58.47 1,205,400 +0.20(+0.34%)
Jun 17, 2019 58.25 58.44 58.15 58.27 718,630 -0.10(-0.16%)
Jun 14, 2019 58.11 58.47 58.10 58.36 605,532 -0.14(-0.24%)
Jun 13, 2019 58.50 58.68 58.31 58.51 669,978 -0.52(-0.89%)
Jun 12, 2019 59.03 59.32 58.99 59.03 940,071 +0.41(+0.70%)
Jun 11, 2019 58.61 58.66 58.40 58.62 600,027 +0.41(+0.70%)
Jun 10, 2019 57.93 58.21 57.77 58.21 866,452 -0.16(-0.28%)
Jun 07, 2019 58.22 58.60 58.20 58.37 989,621 +0.46(+0.79%)
Jun 06, 2019 57.75 58.07 57.72 57.91 1,827,392 +0.13(+0.23%)
Jun 05, 2019 57.82 58.05 57.66 57.78 990,536 +0.14(+0.25%)
Jun 04, 2019 57.66 57.73 57.21 57.64 1,137,095 +0.04(+0.07%)
Jun 03, 2019 57.51 57.68 57.23 57.60 2,297,761 +0.34(+0.60%)
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%)
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.