Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 60.54 60.94 60.41 60.72 845,600 +0.35(+0.58%)
Jun 27, 2019 60.19 60.49 60.19 60.37 831,395 -0.23(-0.38%)
Jun 26, 2019 61.01 61.16 60.59 60.60 1,071,576 -0.82(-1.34%)
Jun 25, 2019 61.74 61.85 61.41 61.42 700,284 -0.46(-0.74%)
Jun 24, 2019 61.96 62.08 61.72 61.88 735,875 +0.51(+0.83%)
Jun 21, 2019 60.93 61.59 60.86 61.37 909,600 +0.10(+0.16%)
Jun 20, 2019 61.32 61.56 61.23 61.27 1,071,994 -0.29(-0.47%)
Jun 19, 2019 61.13 61.67 61.05 61.56 760,998 +0.17(+0.28%)
Jun 18, 2019 61.90 61.90 61.31 61.39 1,148,005 +0.21(+0.34%)
Jun 17, 2019 61.16 61.36 61.06 61.18 684,413 -0.10(-0.16%)
Jun 14, 2019 61.02 61.39 61.01 61.28 576,700 -0.15(-0.24%)
Jun 13, 2019 61.42 61.61 61.23 61.43 638,077 -0.55(-0.89%)
Jun 12, 2019 61.98 62.29 61.94 61.98 895,310 +0.43(+0.70%)
Jun 11, 2019 61.54 61.59 61.32 61.55 571,457 +0.43(+0.70%)
Jun 10, 2019 60.83 61.12 60.66 61.12 825,196 -0.17(-0.28%)
Jun 07, 2019 61.13 61.52 61.11 61.29 942,500 +0.48(+0.79%)
Jun 06, 2019 60.64 60.97 60.61 60.81 1,740,381 +0.14(+0.23%)
Jun 05, 2019 60.71 60.95 60.54 60.67 943,372 +0.15(+0.25%)
Jun 04, 2019 60.54 60.62 60.07 60.52 1,082,952 +0.04(+0.07%)
Jun 03, 2019 60.38 60.56 60.09 60.48 2,188,353 +0.36(+0.60%)
May 31, 2019 60.18 60.38 59.99 60.12 1,183,400 -0.84(-1.38%)
May 30, 2019 60.68 61.07 60.64 60.96 1,328,829 +0.50(+0.83%)
May 29, 2019 59.96 60.52 59.76 60.46 2,231,753 +0.06(+0.10%)
May 28, 2019 60.98 61.39 60.40 60.40 798,479 -0.83(-1.36%)
May 24, 2019 61.23 61.42 61.05 61.23 947,400 +0.76(+1.26%)
May 23, 2019 60.35 60.67 60.26 60.47 994,832 -0.16(-0.26%)
May 22, 2019 60.38 60.80 60.30 60.63 909,862 +0.57(+0.95%)
May 21, 2019 60.37 60.47 59.92 60.06 1,162,843 -0.02(-0.03%)
May 20, 2019 60.05 60.47 60.04 60.08 819,501 -0.33(-0.55%)
May 17, 2019 60.39 60.59 60.29 60.41 1,142,600 +0.23(+0.38%)
May 16, 2019 59.94 60.56 59.79 60.18 972,055 +0.53(+0.89%)
May 15, 2019 59.26 59.85 59.22 59.65 725,029 +0.48(+0.81%)
May 14, 2019 59.21 59.52 59.15 59.17 732,870 -0.57(-0.95%)
May 13, 2019 59.55 59.81 59.48 59.74 950,325 -0.26(-0.43%)
May 10, 2019 59.64 60.09 59.45 60.00 945,300 +0.36(+0.60%)
May 09, 2019 59.77 59.95 59.38 59.64 1,148,422 -0.23(-0.38%)
May 08, 2019 60.06 60.15 59.78 59.87 1,051,270 +0.47(+0.79%)
May 07, 2019 59.83 59.93 59.21 59.40 715,953 -0.70(-1.16%)
May 06, 2019 59.74 60.15 59.72 60.10 960,997 +0.01(+0.02%)
May 03, 2019 60.08 60.23 59.86 60.09 856,900 +0.61(+1.03%)
May 02, 2019 59.66 59.71 59.44 59.48 1,148,993 -0.28(-0.47%)
May 01, 2019 60.51 60.52 59.65 59.76 1,679,420 -0.75(-1.24%)
Apr 30, 2019 59.99 60.59 59.84 60.51 1,334,875 +1.20(+2.02%)
Apr 29, 2019 59.28 59.53 59.22 59.31 1,858,465 +0.05(+0.08%)
Apr 26, 2019 58.88 59.33 58.74 59.26 1,238,500 +0.63(+1.07%)
Apr 25, 2019 58.62 58.85 58.51 58.63 789,685 -0.04(-0.07%)
Apr 24, 2019 58.73 58.99 58.58 58.67 945,386 -0.19(-0.32%)
Apr 23, 2019 58.32 58.94 58.28 58.86 1,735,982 +0.11(+0.19%)
Apr 22, 2019 58.80 59.19 58.63 58.75 901,513 -0.11(-0.19%)
Apr 18, 2019 59.26 59.33 58.65 58.86 1,906,900 +1.20(+2.08%)
Apr 17, 2019 57.11 57.78 57.11 57.66 3,015,024 +0.10(+0.17%)
Apr 16, 2019 57.40 57.58 57.37 57.56 860,400 +0.04(+0.07%)
Apr 15, 2019 57.38 57.53 57.23 57.52 977,937 +0.01(+0.02%)
Apr 12, 2019 57.26 57.62 57.17 57.51 775,200 -0.33(-0.57%)
Apr 11, 2019 58.11 58.11 57.71 57.84 859,600 -0.08(-0.14%)
Apr 10, 2019 57.92 58.10 57.71 57.92 985,238 -0.04(-0.07%)
Apr 09, 2019 57.91 58.20 57.79 57.96 912,547 -0.23(-0.40%)
Apr 08, 2019 58.19 58.24 57.97 58.19 813,797 +0.25(+0.43%)
Apr 05, 2019 57.97 58.12 57.80 57.94 806,200 -0.27(-0.46%)
Apr 04, 2019 58.25 58.27 58.06 58.21 1,245,191 +0.04(+0.07%)
Apr 03, 2019 57.96 58.34 57.85 58.17 988,081 +0.23(+0.40%)
Apr 02, 2019 58.00 58.13 57.75 57.94 849,247 -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.