Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.28 55.67 55.17 55.33 31,588,000 -0.75(-1.33%)
May 30, 2019 56.01 56.34 55.80 56.07 18,056,600 +0.07(+0.13%)
May 29, 2019 56.63 56.75 55.60 56.00 36,221,980 -0.98(-1.72%)
May 28, 2019 57.07 57.82 56.93 56.98 20,950,660 +0.05(+0.08%)
May 24, 2019 57.60 57.72 56.84 56.93 18,552,000 -0.34(-0.59%)
May 23, 2019 57.30 57.50 56.66 57.27 25,207,920 -0.53(-0.91%)
May 22, 2019 57.56 58.19 57.55 57.79 18,824,360 +0.07(+0.12%)
May 21, 2019 57.72 57.90 57.17 57.72 20,562,800 +0.27(+0.46%)
May 20, 2019 57.65 57.65 56.91 57.46 30,598,300 -0.98(-1.68%)
May 17, 2019 58.79 59.31 58.32 58.44 25,360,000 -0.79(-1.33%)
May 16, 2019 58.59 59.71 58.42 59.23 35,294,660 +0.69(+1.17%)
May 15, 2019 56.13 58.91 56.07 58.54 59,300,800 +2.30(+4.08%)
May 14, 2019 57.12 57.24 56.18 56.24 40,386,600 -0.59(-1.03%)
May 13, 2019 57.26 57.60 56.27 56.83 45,629,980 -1.55(-2.66%)
May 10, 2019 58.44 58.81 57.32 58.38 31,648,000 -0.02(-0.03%)
May 09, 2019 58.13 58.70 57.73 58.40 29,548,380 -0.14(-0.24%)
May 08, 2019 58.86 59.21 58.38 58.54 25,516,100 -0.40(-0.69%)
May 07, 2019 59.29 59.74 58.25 58.94 36,603,100 -0.73(-1.22%)
May 06, 2019 58.60 59.77 58.56 59.67 31,765,400 +0.20(+0.33%)
May 03, 2019 58.87 59.57 58.68 59.48 41,586,000 +1.15(+1.98%)
May 02, 2019 58.63 58.97 57.92 58.33 45,073,060 -0.34(-0.58%)
May 01, 2019 59.88 59.96 58.58 58.67 74,331,336 -1.28(-2.14%)
Apr 30, 2019 59.53 60.05 59.15 59.95 133,158,016 -4.86(-7.50%)
Apr 29, 2019 64.03 64.85 63.59 64.81 72,150,216 +0.94(+1.47%)
Apr 26, 2019 63.67 63.95 63.25 63.87 27,228,000 +0.50(+0.80%)
Apr 25, 2019 63.52 63.64 62.90 63.37 31,336,620 +0.36(+0.58%)
Apr 24, 2019 63.53 63.70 62.99 63.00 23,390,760 -0.53(-0.83%)
Apr 23, 2019 62.83 63.72 62.60 63.53 31,866,940 +0.84(+1.34%)
Apr 22, 2019 61.83 62.72 61.67 62.69 19,085,880 +0.61(+0.99%)
Apr 18, 2019 62.25 62.30 61.97 62.07 24,754,000 +0.07(+0.11%)
Apr 17, 2019 61.85 62.25 61.65 62.01 29,427,080 +0.41(+0.67%)
Apr 16, 2019 61.50 61.80 61.25 61.60 22,608,500 +0.27(+0.44%)
Apr 15, 2019 61.20 61.47 60.73 61.33 23,798,440 +0.19(+0.31%)
Apr 12, 2019 60.78 61.15 60.66 61.14 24,312,000 +0.66(+1.09%)
Apr 11, 2019 60.45 60.64 60.23 60.48 16,994,700 +0.16(+0.26%)
Apr 10, 2019 60.25 60.45 60.03 60.32 15,496,820 +0.19(+0.31%)
Apr 09, 2019 60.09 60.36 59.92 60.13 19,671,440 -0.28(-0.46%)
Apr 08, 2019 60.56 60.70 60.23 60.41 21,751,340 -0.16(-0.26%)
Apr 05, 2019 60.97 61.02 60.50 60.57 20,020,000 -0.40(-0.66%)
Apr 04, 2019 60.56 61.03 60.45 60.97 21,017,360 +0.43(+0.71%)
Apr 03, 2019 60.63 61.03 60.25 60.54 22,190,280 +0.26(+0.44%)
Apr 02, 2019 60.00 60.29 59.56 60.28 18,284,920 +0.33(+0.55%)
Apr 01, 2019 59.38 60.01 59.32 59.95 28,322,980 +1.10(+1.88%)
Mar 29, 2019 59.01 59.20 58.32 58.84 30,892,000 +0.23(+0.39%)
Mar 28, 2019 58.77 58.86 58.17 58.61 22,400,880 -0.29(-0.49%)
Mar 27, 2019 59.60 59.60 58.21 58.90 29,427,000 -0.59(-0.99%)
Mar 26, 2019 60.26 60.38 59.09 59.49 30,674,760 -0.38(-0.63%)
Mar 25, 2019 59.98 60.47 59.50 59.87 27,571,660 -0.51(-0.85%)
Mar 22, 2019 61.44 61.68 60.30 60.38 34,422,000 -1.42(-2.30%)
Mar 21, 2019 61.00 61.82 60.83 61.81 28,144,900 +0.71(+1.16%)
Mar 20, 2019 60.07 61.50 59.98 61.10 41,499,340 +0.98(+1.63%)
Mar 19, 2019 59.59 60.17 59.47 60.12 29,782,620 +0.70(+1.17%)
Mar 18, 2019 59.48 59.75 59.07 59.43 24,442,760 -0.09(-0.15%)
Mar 15, 2019 59.90 60.09 59.35 59.52 51,866,000 -0.11(-0.19%)
Mar 14, 2019 59.95 60.23 59.56 59.63 27,293,060 -0.33(-0.54%)
Mar 13, 2019 60.30 60.36 59.90 59.95 25,881,000 +0.09(+0.15%)
Mar 12, 2019 59.12 60.29 59.12 59.86 42,206,460 +0.90(+1.53%)
Mar 11, 2019 57.60 59.00 57.58 58.96 30,028,580 +1.46(+2.55%)
Mar 08, 2019 56.70 57.67 56.51 57.50 23,694,000 -0.04(-0.08%)
Mar 07, 2019 58.02 58.18 57.09 57.54 30,073,040 -0.70(-1.21%)
Mar 06, 2019 58.59 58.74 58.15 58.25 23,590,320 -0.21(-0.36%)
Mar 05, 2019 57.80 58.82 57.65 58.46 40,016,140 +0.79(+1.37%)
Mar 04, 2019 57.73 58.28 56.91 57.67 35,442,440 +0.24(+0.43%)
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.