Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 56.28 56.81 55.57 55.91 135,472 +0.18(+0.32%)
Mar 29, 2019 54.82 55.95 54.62 55.73 210,104 +1.30(+2.38%)
Mar 28, 2019 54.29 54.84 53.81 54.43 140,084 +0.22(+0.40%)
Mar 27, 2019 54.56 54.99 53.52 54.21 120,586 -0.43(-0.78%)
Mar 26, 2019 54.59 55.04 54.09 54.64 178,061 +0.56(+1.04%)
Mar 25, 2019 54.01 54.66 53.52 54.08 110,828 +0.02(+0.04%)
Mar 22, 2019 56.81 56.89 54.01 54.06 209,095 -3.18(-5.56%)
Mar 21, 2019 55.79 57.38 55.79 57.24 241,007 +1.26(+2.25%)
Mar 20, 2019 56.13 56.95 55.34 55.98 263,487 -0.37(-0.65%)
Mar 19, 2019 57.26 57.26 56.13 56.34 363,122 -0.46(-0.80%)
Mar 18, 2019 55.10 57.06 55.01 56.80 445,731 +1.80(+3.28%)
Mar 15, 2019 55.37 56.13 54.53 55.00 1,900,122 -0.26(-0.47%)
Mar 14, 2019 54.58 56.00 54.47 55.25 278,636 +0.68(+1.25%)
Mar 13, 2019 55.04 55.47 54.57 54.57 192,687 -0.33(-0.60%)
Mar 12, 2019 55.87 55.87 54.57 54.90 292,436 -0.97(-1.74%)
Mar 11, 2019 55.37 55.94 54.19 55.87 278,641 +0.80(+1.46%)
Mar 08, 2019 55.52 55.73 54.22 55.07 347,247 -0.89(-1.59%)
Mar 07, 2019 55.92 56.55 55.12 55.96 467,067 +0.04(+0.07%)
Mar 06, 2019 58.12 58.22 55.74 55.92 299,842 -2.24(-3.85%)
Mar 05, 2019 58.86 59.39 57.82 58.16 312,980 -0.83(-1.41%)
Mar 04, 2019 60.89 61.08 58.93 58.99 227,933 -1.83(-3.01%)
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.