Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.26 51.65 50.91 51.06 24,305,762 -1.20(-2.30%)
May 30, 2019 53.21 53.61 51.96 52.26 16,161,571 -0.08(-0.16%)
May 29, 2019 51.88 52.44 51.53 52.34 16,323,148 -0.07(-0.13%)
May 28, 2019 52.65 52.95 52.41 52.41 17,414,022 -0.49(-0.93%)
May 24, 2019 52.82 53.16 52.63 52.90 11,483,185 +0.40(+0.77%)
May 23, 2019 52.43 52.53 51.82 52.50 17,626,452 -0.62(-1.18%)
May 22, 2019 54.09 54.16 53.11 53.12 15,291,430 -1.17(-2.15%)
May 21, 2019 53.81 54.30 53.57 54.29 13,451,764 +0.92(+1.72%)
May 20, 2019 53.20 53.81 53.01 53.37 14,111,343 -0.09(-0.17%)
May 17, 2019 53.38 54.17 53.31 53.46 14,001,788 -0.75(-1.38%)
May 16, 2019 53.66 54.54 53.54 54.21 12,860,401 +0.91(+1.71%)
May 15, 2019 52.96 53.58 52.60 53.30 17,730,088 -0.32(-0.60%)
May 14, 2019 53.09 54.20 52.87 53.62 18,375,130 +0.72(+1.37%)
May 13, 2019 54.33 54.49 52.55 52.89 28,586,544 -2.89(-5.18%)
May 10, 2019 55.27 55.95 54.66 55.78 14,994,038 +0.22(+0.40%)
May 09, 2019 54.91 55.75 54.58 55.56 20,681,720 -0.48(-0.86%)
May 08, 2019 55.77 56.56 55.63 56.05 11,527,319 +0.05(+0.09%)
May 07, 2019 56.98 57.10 55.55 56.00 21,499,022 -1.85(-3.20%)
May 06, 2019 56.73 58.06 56.49 57.85 14,606,906 -0.21(-0.37%)
May 03, 2019 57.83 58.31 57.51 58.06 13,981,339 +0.62(+1.09%)
May 02, 2019 56.93 57.53 56.72 57.44 14,925,173 +0.33(+0.57%)
May 01, 2019 57.70 58.10 56.93 57.11 16,245,081 -0.60(-1.05%)
Apr 30, 2019 57.97 58.23 57.32 57.71 13,624,912 -0.27(-0.46%)
Apr 29, 2019 56.89 58.73 56.80 57.98 20,191,776 +1.24(+2.19%)
Apr 26, 2019 56.24 56.80 55.93 56.74 13,098,664 +0.64(+1.14%)
Apr 25, 2019 55.97 56.47 55.63 56.11 10,918,607 -0.08(-0.15%)
Apr 24, 2019 56.32 56.51 55.84 56.19 11,880,195 -0.30(-0.53%)
Apr 23, 2019 56.19 56.57 55.82 56.49 16,176,459 +0.09(+0.16%)
Apr 22, 2019 56.80 56.91 56.33 56.40 16,164,729 -0.47(-0.83%)
Apr 18, 2019 57.15 57.46 56.83 56.87 16,554,572 -0.56(-0.97%)
Apr 17, 2019 57.10 57.75 56.78 57.43 25,123,856 +0.85(+1.50%)
Apr 16, 2019 55.10 56.67 55.01 56.58 22,825,040 +1.58(+2.86%)
Apr 15, 2019 55.01 55.33 54.10 55.00 23,879,850 -0.03(-0.06%)
Apr 12, 2019 54.76 55.76 54.40 55.04 23,567,698 +1.23(+2.29%)
Apr 11, 2019 53.71 54.24 53.31 53.80 13,912,584 +0.32(+0.60%)
Apr 10, 2019 53.45 53.62 52.88 53.48 15,058,923 +0.26(+0.49%)
Apr 09, 2019 53.55 53.55 52.80 53.22 12,520,694 -0.71(-1.32%)
Apr 08, 2019 53.17 53.96 53.08 53.93 12,821,602 +0.42(+0.79%)
Apr 05, 2019 53.82 54.21 53.22 53.51 13,551,555 -0.22(-0.41%)
Apr 04, 2019 52.91 54.04 52.91 53.73 14,597,029 +0.62(+1.17%)
Apr 03, 2019 53.05 53.35 52.68 53.11 14,159,670 +0.52(+0.99%)
Apr 02, 2019 52.44 52.95 52.18 52.59 12,144,626 +0.05(+0.09%)
Apr 01, 2019 51.31 52.76 51.28 52.54 21,726,544 +1.75(+3.44%)
Mar 29, 2019 50.88 51.27 50.58 50.79 16,422,882 +0.20(+0.39%)
Mar 28, 2019 49.75 50.61 49.65 50.59 14,791,250 +1.02(+2.06%)
Mar 27, 2019 50.11 50.33 49.57 49.57 20,038,040 -0.40(-0.80%)
Mar 26, 2019 49.79 50.08 49.41 49.97 18,055,562 +0.73(+1.48%)
Mar 25, 2019 49.78 50.33 49.02 49.25 25,601,242 -0.53(-1.07%)
Mar 22, 2019 51.41 51.62 49.35 49.78 33,721,656 -2.39(-4.58%)
Mar 21, 2019 51.97 52.50 51.36 52.17 22,831,102 -0.32(-0.61%)
Mar 20, 2019 53.27 53.55 52.42 52.49 21,423,782 -1.09(-2.03%)
Mar 19, 2019 54.25 54.55 53.35 53.57 15,586,602 -0.24(-0.46%)
Mar 18, 2019 53.23 54.02 53.23 53.82 19,053,850 +0.60(+1.14%)
Mar 15, 2019 52.37 53.28 52.26 53.22 46,355,056 +0.88(+1.68%)
Mar 14, 2019 51.99 52.46 51.77 52.33 14,937,373 +0.38(+0.72%)
Mar 13, 2019 51.54 52.43 51.43 51.96 16,881,908 +0.69(+1.34%)
Mar 12, 2019 50.86 51.38 50.57 51.27 18,096,290 +0.41(+0.80%)
Mar 11, 2019 51.04 51.40 50.76 50.86 17,350,328 +0.20(+0.40%)
Mar 08, 2019 49.76 50.71 49.60 50.66 17,523,074 +0.13(+0.26%)
Mar 07, 2019 50.64 50.71 49.97 50.53 19,327,388 -0.50(-0.98%)
Mar 06, 2019 51.18 51.48 50.69 51.03 15,569,070 -0.34(-0.67%)
Mar 05, 2019 51.97 51.97 50.54 51.37 22,940,050 -0.67(-1.29%)
Mar 04, 2019 52.68 53.30 51.51 52.04 19,338,948 -0.59(-1.12%)
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.