Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 57.63 58.44 57.53 58.35 837,600 +2.00(+3.55%)
May 30, 2019 56.50 56.72 55.93 56.35 286,156 -0.19(-0.34%)
May 29, 2019 56.90 56.90 56.23 56.54 316,980 -0.56(-0.98%)
May 28, 2019 57.40 57.42 57.06 57.10 430,714 -0.30(-0.52%)
May 24, 2019 57.26 57.58 56.89 57.40 162,700 +0.15(+0.26%)
May 23, 2019 57.33 57.49 56.92 57.25 323,062 -0.34(-0.59%)
May 22, 2019 58.00 58.32 57.59 57.59 372,230 -0.53(-0.91%)
May 21, 2019 58.11 58.26 57.96 58.12 580,783 +0.19(+0.33%)
May 20, 2019 57.75 58.38 57.32 57.93 385,318 -0.07(-0.12%)
May 17, 2019 57.64 58.33 57.40 58.00 372,100 +0.22(+0.38%)
May 16, 2019 58.10 58.36 57.75 57.78 809,349 -0.11(-0.19%)
May 15, 2019 57.91 58.15 57.78 57.89 869,211 -0.25(-0.43%)
May 14, 2019 57.91 58.42 57.64 58.14 530,914 +0.46(+0.80%)
May 13, 2019 57.79 58.19 57.44 57.68 1,609,931 -0.41(-0.71%)
May 10, 2019 57.44 58.28 57.18 58.09 895,600 +0.59(+1.03%)
May 09, 2019 57.23 57.66 56.93 57.50 889,733 -0.39(-0.67%)
May 08, 2019 58.23 58.53 57.70 57.89 1,565,117 -0.36(-0.62%)
May 07, 2019 58.50 58.55 57.70 58.25 2,507,345 -0.79(-1.34%)
May 06, 2019 59.06 59.83 58.99 59.04 1,802,635 -0.49(-0.82%)
May 03, 2019 58.70 59.85 58.45 59.53 1,807,300 +1.07(+1.83%)
May 02, 2019 57.68 58.63 57.68 58.46 954,333 +0.88(+1.53%)
May 01, 2019 57.57 57.98 57.47 57.58 527,379 +0.16(+0.28%)
Apr 30, 2019 57.84 57.84 57.22 57.42 1,247,636 -0.43(-0.74%)
Apr 29, 2019 58.00 58.00 57.64 57.85 640,216 -0.22(-0.38%)
Apr 26, 2019 57.30 58.40 57.30 58.07 975,400 +1.07(+1.88%)
Apr 25, 2019 57.00 57.20 56.77 57.00 343,940 -0.08(-0.14%)
Apr 24, 2019 56.78 57.27 56.59 57.08 1,017,174 +0.85(+1.51%)
Apr 23, 2019 55.61 56.42 55.61 56.23 1,932,226 +1.11(+2.01%)
Apr 22, 2019 55.25 55.51 54.71 55.12 968,520 -0.28(-0.51%)
Apr 18, 2019 55.74 55.74 55.22 55.40 480,700 -0.38(-0.68%)
Apr 17, 2019 56.24 56.25 55.39 55.78 474,023 -0.47(-0.84%)
Apr 16, 2019 56.54 56.54 56.15 56.25 676,924 -0.41(-0.72%)
Apr 15, 2019 56.89 56.98 56.32 56.66 635,952 -0.27(-0.47%)
Apr 12, 2019 56.40 56.97 56.16 56.93 636,800 +0.78(+1.39%)
Apr 11, 2019 56.00 56.44 56.00 56.15 833,388 +0.35(+0.63%)
Apr 10, 2019 55.16 56.00 55.12 55.80 595,123 +0.60(+1.09%)
Apr 09, 2019 55.43 55.50 55.06 55.20 967,972 -0.40(-0.72%)
Apr 08, 2019 55.30 55.66 55.20 55.60 1,171,472 +0.31(+0.56%)
Apr 05, 2019 55.51 55.60 55.11 55.29 494,900 -0.27(-0.49%)
Apr 04, 2019 55.72 55.72 55.30 55.56 556,160 -0.05(-0.09%)
Apr 03, 2019 55.44 55.73 55.44 55.61 442,898 +0.36(+0.65%)
Apr 02, 2019 56.45 56.45 55.17 55.25 800,926 -1.14(-2.02%)
Apr 01, 2019 55.71 56.49 55.52 56.39 612,434 +0.91(+1.64%)
Mar 29, 2019 55.26 55.49 55.18 55.48 683,800 +0.37(+0.67%)
Mar 28, 2019 54.77 55.20 54.54 55.11 1,078,939 +0.49(+0.90%)
Mar 27, 2019 54.80 54.90 54.27 54.62 476,487 -0.23(-0.42%)
Mar 26, 2019 54.45 54.86 54.40 54.85 894,356 +0.52(+0.96%)
Mar 25, 2019 54.27 54.54 54.16 54.33 742,007 -0.01(-0.02%)
Mar 22, 2019 54.25 54.82 54.25 54.34 645,600 +0.06(+0.11%)
Mar 21, 2019 53.67 54.45 53.32 54.28 932,110 +0.63(+1.17%)
Mar 20, 2019 53.35 53.84 53.16 53.65 1,002,588 +0.43(+0.81%)
Mar 19, 2019 53.14 53.35 52.95 53.22 504,286 +0.18(+0.34%)
Mar 18, 2019 52.95 53.27 52.83 53.04 534,462 +0.05(+0.09%)
Mar 15, 2019 53.00 53.08 52.71 52.99 1,760,900 +0.34(+0.65%)
Mar 14, 2019 52.75 52.80 52.40 52.65 469,944 -0.10(-0.19%)
Mar 13, 2019 53.17 53.17 52.68 52.75 650,953 -0.26(-0.49%)
Mar 12, 2019 52.80 53.05 52.80 53.01 511,866 +0.21(+0.40%)
Mar 11, 2019 53.06 53.06 52.56 52.80 385,390 -0.24(-0.45%)
Mar 08, 2019 52.85 53.12 52.51 53.04 326,600 +0.21(+0.40%)
Mar 07, 2019 52.68 53.06 52.60 52.83 337,193 +0.20(+0.38%)
Mar 06, 2019 52.96 52.96 52.50 52.63 497,279 -0.25(-0.47%)
Mar 05, 2019 53.00 53.00 52.60 52.88 619,592 -0.09(-0.17%)
Mar 04, 2019 52.95 53.03 52.47 52.97 338,378 +0.10(+0.19%)
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.