Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 57.91 58.12 57.67 57.96 1,819,339 -0.33(-0.57%)
Mar 29, 2019 58.18 58.36 57.98 58.29 781,500 +0.01(+0.02%)
Mar 28, 2019 58.28 58.48 58.18 58.28 940,718 -0.01(-0.02%)
Mar 27, 2019 57.99 58.37 57.86 58.29 1,338,601 -0.17(-0.29%)
Mar 26, 2019 58.52 58.67 58.35 58.46 1,747,436 +0.65(+1.12%)
Mar 25, 2019 57.49 57.82 57.42 57.81 1,120,008 +0.35(+0.61%)
Mar 22, 2019 57.56 58.05 57.46 57.46 1,899,700 -0.85(-1.46%)
Mar 21, 2019 58.04 58.36 57.92 58.31 1,344,574 +0.72(+1.25%)
Mar 20, 2019 57.38 57.83 57.24 57.59 1,460,289 +0.37(+0.65%)
Mar 19, 2019 57.13 57.38 57.13 57.22 1,508,868 -0.14(-0.24%)
Mar 18, 2019 57.28 57.38 57.13 57.36 1,003,715 +0.00(+0.00%)
Mar 15, 2019 57.18 57.40 56.73 57.36 1,594,800 +1.16(+2.06%)
Mar 14, 2019 55.95 56.34 55.84 56.20 1,288,511 +0.83(+1.50%)
Mar 13, 2019 55.36 55.43 55.10 55.37 828,817 +0.47(+0.86%)
Mar 12, 2019 54.52 55.01 54.51 54.90 1,057,946 +0.24(+0.44%)
Mar 11, 2019 54.32 54.70 54.05 54.66 1,339,615 -0.36(-0.65%)
Mar 08, 2019 54.97 55.05 54.76 55.02 1,101,200 +0.61(+1.12%)
Mar 07, 2019 54.58 54.68 54.26 54.41 1,205,518 +0.40(+0.74%)
Mar 06, 2019 54.18 54.18 53.71 54.01 958,314 -0.09(-0.17%)
Mar 05, 2019 53.68 54.18 53.67 54.10 1,663,822 +0.46(+0.86%)
Mar 04, 2019 53.62 53.64 53.31 53.64 1,868,025 +0.25(+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.