Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 62.46 64.21 62.46 63.90 889,159 +1.40(+2.24%)
Jun 27, 2019 61.74 62.54 61.26 62.50 212,570 +0.80(+1.30%)
Jun 26, 2019 62.15 62.91 61.51 61.70 388,722 +0.19(+0.31%)
Jun 25, 2019 61.85 61.97 61.17 61.51 260,295 -0.14(-0.22%)
Jun 24, 2019 62.76 62.93 61.22 61.65 262,146 -0.98(-1.57%)
Jun 21, 2019 60.97 63.24 60.45 62.63 864,636 +1.29(+2.10%)
Jun 20, 2019 60.80 61.60 60.36 61.34 147,934 +1.29(+2.15%)
Jun 19, 2019 59.80 60.61 59.31 60.05 158,724 +0.16(+0.26%)
Jun 18, 2019 59.00 60.77 58.71 59.89 175,908 +1.12(+1.91%)
Jun 17, 2019 60.33 60.42 58.61 58.77 245,439 -1.81(-2.99%)
Jun 14, 2019 61.88 62.25 60.49 60.59 193,352 -1.53(-2.46%)
Jun 13, 2019 61.77 62.27 60.99 62.11 173,586 +0.60(+0.98%)
Jun 12, 2019 61.47 61.84 60.57 61.51 191,081 +0.13(+0.21%)
Jun 11, 2019 59.83 61.45 59.67 61.38 209,831 +1.99(+3.35%)
Jun 10, 2019 59.48 60.26 59.07 59.39 239,868 +0.13(+0.22%)
Jun 07, 2019 59.30 59.64 59.03 59.26 131,289 +0.20(+0.34%)
Jun 06, 2019 59.30 59.57 58.49 59.06 131,663 -0.18(-0.30%)
Jun 05, 2019 59.20 60.29 58.96 59.24 144,684 +0.09(+0.15%)
Jun 04, 2019 57.59 59.16 57.14 59.15 168,297 +2.14(+3.75%)
Jun 03, 2019 55.53 57.82 55.53 57.01 354,236 +1.10(+1.97%)
May 31, 2019 55.22 55.93 54.75 55.91 182,958 +0.03(+0.05%)
May 30, 2019 56.01 56.26 55.29 55.88 147,501 +0.01(+0.02%)
May 29, 2019 56.72 56.85 55.36 55.87 181,699 -1.31(-2.29%)
May 28, 2019 58.10 58.36 56.98 57.18 209,509 -1.02(-1.75%)
May 24, 2019 58.17 58.59 57.14 58.20 157,628 +0.40(+0.69%)
May 23, 2019 59.79 59.79 57.52 57.80 238,605 -2.49(-4.13%)
May 22, 2019 60.34 60.44 59.79 60.29 168,268 -0.13(-0.21%)
May 21, 2019 61.21 61.21 60.12 60.42 201,207 -0.23(-0.38%)
May 20, 2019 61.43 61.43 60.06 60.65 245,496 -0.67(-1.10%)
May 17, 2019 60.82 62.55 60.67 61.32 515,371 -0.12(-0.19%)
May 16, 2019 62.91 63.36 61.27 61.44 286,150 -1.34(-2.13%)
May 15, 2019 61.94 62.84 61.31 62.78 266,468 +0.38(+0.60%)
May 14, 2019 60.58 62.89 60.44 62.40 350,686 +2.35(+3.91%)
May 13, 2019 60.55 60.72 58.98 60.05 321,080 +0.95(+1.61%)
May 10, 2019 57.81 59.46 56.85 59.10 203,746 +1.09(+1.88%)
May 09, 2019 57.94 58.36 56.92 58.01 178,872 -0.26(-0.44%)
May 08, 2019 58.73 59.20 58.24 58.27 231,532 -0.40(-0.68%)
May 07, 2019 58.47 59.49 58.43 58.66 372,229 -0.30(-0.50%)
May 06, 2019 58.22 59.47 57.75 58.96 315,575 -0.18(-0.30%)
May 03, 2019 59.68 60.97 57.62 59.14 497,913 +2.93(+5.22%)
May 02, 2019 55.56 56.35 55.01 56.21 228,290 +0.56(+1.02%)
May 01, 2019 56.43 56.69 55.46 55.64 284,156 -0.62(-1.11%)
Apr 30, 2019 55.78 56.51 55.59 56.27 211,154 +0.30(+0.53%)
Apr 29, 2019 55.60 56.52 55.60 55.97 167,007 +0.21(+0.37%)
Apr 26, 2019 55.20 55.80 54.93 55.76 162,674 +0.72(+1.31%)
Apr 25, 2019 55.91 56.23 54.96 55.04 229,248 -1.07(-1.91%)
Apr 24, 2019 55.67 57.42 55.67 56.11 216,089 +0.45(+0.80%)
Apr 23, 2019 54.12 55.94 54.12 55.66 210,679 +1.90(+3.54%)
Apr 22, 2019 53.58 54.04 53.43 53.76 118,419 -0.07(-0.13%)
Apr 18, 2019 52.89 53.98 52.60 53.83 221,406 +0.88(+1.67%)
Apr 17, 2019 54.82 54.90 52.81 52.95 169,599 -1.57(-2.87%)
Apr 16, 2019 54.80 55.00 54.21 54.51 176,605 -0.25(-0.45%)
Apr 15, 2019 55.70 56.07 54.59 54.76 153,208 -0.69(-1.25%)
Apr 12, 2019 55.62 55.80 55.31 55.45 139,060 +0.21(+0.38%)
Apr 11, 2019 55.52 55.99 55.19 55.24 168,234 -0.26(-0.46%)
Apr 10, 2019 55.29 55.76 55.12 55.50 153,349 +0.20(+0.36%)
Apr 09, 2019 55.04 55.53 54.77 55.30 117,629 +0.00(+0.00%)
Apr 08, 2019 56.12 56.12 54.83 55.30 199,105 -1.00(-1.78%)
Apr 05, 2019 55.73 56.43 55.73 56.30 154,702 +0.20(+0.35%)
Apr 04, 2019 55.09 56.19 55.02 56.11 130,318 +0.98(+1.78%)
Apr 03, 2019 55.37 55.82 54.82 55.13 102,938 +0.00(+0.00%)
Apr 02, 2019 55.88 55.88 54.94 55.13 170,762 -0.78(-1.40%)
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.