Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.97 58.74 57.84 58.59 24,368,532 +1.57(+2.76%)
Jun 27, 2019 56.58 57.25 56.50 57.02 14,305,887 +0.78(+1.38%)
Jun 26, 2019 56.09 56.66 55.86 56.24 16,318,708 +0.57(+1.02%)
Jun 25, 2019 56.44 56.46 55.62 55.67 16,977,808 -0.73(-1.29%)
Jun 24, 2019 56.74 57.31 56.38 56.40 13,414,398 -0.47(-0.82%)
Jun 21, 2019 56.92 57.70 56.74 56.87 23,309,462 -0.11(-0.19%)
Jun 20, 2019 57.36 57.50 56.26 56.98 18,594,088 +0.43(+0.75%)
Jun 19, 2019 57.03 57.39 56.54 56.55 14,742,964 -0.33(-0.57%)
Jun 18, 2019 55.90 57.10 55.64 56.88 14,580,347 +1.20(+2.16%)
Jun 17, 2019 56.48 56.48 55.56 55.67 9,724,246 -0.79(-1.39%)
Jun 14, 2019 56.18 56.66 55.64 56.46 10,639,824 +0.33(+0.60%)
Jun 13, 2019 55.92 56.42 55.86 56.12 11,299,219 +0.23(+0.40%)
Jun 12, 2019 56.60 56.74 55.75 55.90 11,806,483 -0.90(-1.58%)
Jun 11, 2019 56.54 56.92 56.19 56.79 11,714,086 +0.64(+1.13%)
Jun 10, 2019 55.96 56.88 55.83 56.16 13,140,872 +1.20(+2.18%)
Jun 07, 2019 55.35 55.89 54.90 54.96 13,952,929 -0.65(-1.17%)
Jun 06, 2019 55.07 55.86 54.80 55.61 12,990,287 +0.58(+1.05%)
Jun 05, 2019 54.76 55.24 53.97 55.04 14,982,925 -0.08(-0.15%)
Jun 04, 2019 53.37 55.17 53.35 55.12 21,198,402 +2.74(+5.22%)
Jun 03, 2019 51.96 52.53 51.82 52.38 23,456,194 +0.38(+0.74%)
May 31, 2019 52.20 52.60 51.85 52.00 23,866,786 -1.22(-2.30%)
May 30, 2019 54.19 54.59 52.92 53.22 15,869,685 -0.08(-0.16%)
May 29, 2019 52.84 53.41 52.48 53.30 16,028,343 -0.07(-0.13%)
May 28, 2019 53.62 53.92 53.37 53.37 17,099,514 -0.50(-0.93%)
May 24, 2019 53.79 54.14 53.60 53.87 11,275,792 +0.41(+0.77%)
May 23, 2019 53.40 53.50 52.78 53.46 17,308,108 -0.64(-1.18%)
May 22, 2019 55.09 55.15 54.08 54.10 15,015,258 -1.19(-2.15%)
May 21, 2019 54.80 55.30 54.55 55.29 13,208,818 +0.94(+1.72%)
May 20, 2019 54.17 54.80 53.98 54.35 13,856,484 -0.09(-0.17%)
May 17, 2019 54.36 55.16 54.29 54.44 13,748,908 -0.76(-1.38%)
May 16, 2019 54.64 55.55 54.53 55.20 12,628,135 +0.93(+1.71%)
May 15, 2019 53.93 54.57 53.56 54.28 17,409,874 -0.33(-0.60%)
May 14, 2019 54.07 55.20 53.84 54.60 18,043,266 +0.74(+1.37%)
May 13, 2019 55.33 55.50 53.51 53.87 28,070,256 -2.95(-5.18%)
May 10, 2019 56.28 56.98 55.67 56.81 14,723,238 +0.23(+0.40%)
May 09, 2019 55.92 56.78 55.58 56.58 20,308,196 -0.49(-0.86%)
May 08, 2019 56.79 57.61 56.65 57.08 11,319,129 +0.05(+0.09%)
May 07, 2019 58.02 58.15 56.58 57.03 21,110,738 -1.88(-3.20%)
May 06, 2019 57.77 59.13 57.53 58.91 14,343,097 -0.22(-0.37%)
May 03, 2019 58.89 59.39 58.57 59.13 13,728,828 +0.64(+1.09%)
May 02, 2019 57.98 58.59 57.76 58.49 14,655,618 +0.33(+0.57%)
May 01, 2019 58.76 59.17 57.98 58.16 15,951,688 -0.62(-1.05%)
Apr 30, 2019 59.04 59.30 58.38 58.77 13,378,841 -0.27(-0.46%)
Apr 29, 2019 57.94 59.81 57.84 59.05 19,827,104 +1.26(+2.19%)
Apr 26, 2019 57.28 57.84 56.95 57.79 12,862,097 +0.65(+1.13%)
Apr 25, 2019 57.00 57.51 56.65 57.14 10,721,413 -0.08(-0.15%)
Apr 24, 2019 57.35 57.54 56.86 57.22 11,665,634 -0.31(-0.53%)
Apr 23, 2019 57.23 57.61 56.84 57.53 15,884,306 +0.09(+0.16%)
Apr 22, 2019 57.84 57.95 57.37 57.44 15,872,787 -0.48(-0.83%)
Apr 18, 2019 58.20 58.52 57.88 57.92 16,255,589 -0.57(-0.97%)
Apr 17, 2019 58.15 58.82 57.83 58.48 24,670,108 +0.86(+1.50%)
Apr 16, 2019 56.11 57.71 56.02 57.62 22,412,810 +1.60(+2.86%)
Apr 15, 2019 56.02 56.35 55.09 56.01 23,448,570 -0.03(-0.06%)
Apr 12, 2019 55.77 56.78 55.40 56.05 23,142,054 +1.26(+2.29%)
Apr 11, 2019 54.70 55.23 54.29 54.79 13,661,317 +0.32(+0.60%)
Apr 10, 2019 54.44 54.61 53.85 54.47 14,786,952 +0.27(+0.49%)
Apr 09, 2019 54.53 54.53 53.77 54.20 12,294,565 -0.72(-1.32%)
Apr 08, 2019 54.14 54.95 54.05 54.93 12,590,039 +0.43(+0.79%)
Apr 05, 2019 54.81 55.21 54.19 54.49 13,306,808 -0.22(-0.41%)
Apr 04, 2019 53.88 55.03 53.88 54.72 14,333,401 +0.63(+1.17%)
Apr 03, 2019 54.03 54.33 53.65 54.09 13,903,940 +0.53(+0.99%)
Apr 02, 2019 53.40 53.92 53.14 53.55 11,925,289 +0.05(+0.09%)
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.