Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.98 58.12 57.94 58.06 31,323,590 +0.33(+0.57%)
Jun 27, 2019 57.74 57.83 57.71 57.73 16,347,795 +0.14(+0.25%)
Jun 26, 2019 57.74 57.78 57.59 57.59 14,910,959 +0.07(+0.12%)
Jun 25, 2019 57.93 57.94 57.52 57.52 27,593,456 -0.34(-0.60%)
Jun 24, 2019 57.91 57.98 57.85 57.86 26,309,392 +0.12(+0.21%)
Jun 21, 2019 57.74 57.91 57.70 57.74 28,340,310 -0.25(-0.43%)
Jun 20, 2019 58.15 58.17 57.80 57.99 37,153,588 +0.50(+0.88%)
Jun 19, 2019 57.26 57.59 57.22 57.48 28,408,232 +0.35(+0.62%)
Jun 18, 2019 56.84 57.16 56.82 57.13 38,519,988 +0.75(+1.33%)
Jun 17, 2019 56.35 56.50 56.32 56.38 25,604,036 +0.04(+0.07%)
Jun 14, 2019 56.42 56.42 56.28 56.34 43,026,224 -0.42(-0.73%)
Jun 13, 2019 56.84 56.87 56.61 56.75 27,982,338 +0.05(+0.09%)
Jun 12, 2019 56.90 56.98 56.67 56.70 19,789,304 -0.42(-0.74%)
Jun 11, 2019 57.36 57.38 57.05 57.13 25,739,184 +0.29(+0.50%)
Jun 10, 2019 56.83 57.00 56.78 56.84 24,791,710 +0.16(+0.27%)
Jun 07, 2019 56.51 56.83 56.49 56.69 35,876,508 +0.71(+1.27%)
Jun 06, 2019 55.97 56.09 55.83 55.98 33,062,372 +0.22(+0.40%)
Jun 05, 2019 56.02 56.03 55.67 55.75 21,992,330 -0.02(-0.03%)
Jun 04, 2019 55.52 55.82 55.37 55.77 39,602,408 +0.63(+1.14%)
Jun 03, 2019 54.98 55.22 54.83 55.14 42,487,116 +0.32(+0.58%)
May 31, 2019 54.58 54.88 54.53 54.82 39,645,148 -0.50(-0.91%)
May 30, 2019 55.17 55.33 55.11 55.32 33,392,726 +0.21(+0.38%)
May 29, 2019 55.06 55.12 54.85 55.11 33,953,144 -0.35(-0.64%)
May 28, 2019 55.97 56.06 55.45 55.47 34,802,916 -0.54(-0.97%)
May 24, 2019 56.00 56.02 55.80 56.01 25,031,590 +0.66(+1.19%)
May 23, 2019 55.34 55.48 55.18 55.35 33,663,644 -0.57(-1.02%)
May 22, 2019 55.87 56.05 55.86 55.92 26,390,516 -0.22(-0.40%)
May 21, 2019 56.08 56.23 55.94 56.15 24,101,334 +0.37(+0.67%)
May 20, 2019 55.78 55.97 55.64 55.78 32,284,678 -0.22(-0.40%)
May 17, 2019 56.03 56.29 55.96 56.00 41,134,328 -0.37(-0.66%)
May 16, 2019 56.13 56.56 56.12 56.37 31,706,172 +0.45(+0.80%)
May 15, 2019 55.32 56.02 55.29 55.92 45,169,236 +0.20(+0.36%)
May 14, 2019 55.57 55.87 55.51 55.73 37,257,312 +0.55(+1.00%)
May 13, 2019 55.45 55.53 55.09 55.17 48,867,076 -1.31(-2.33%)
May 10, 2019 56.06 56.50 55.74 56.49 40,442,476 +0.42(+0.74%)
May 09, 2019 55.72 56.13 55.54 56.07 33,530,272 -0.26(-0.46%)
May 08, 2019 56.45 56.54 56.17 56.33 35,886,012 +0.07(+0.12%)
May 07, 2019 56.75 56.80 56.08 56.26 35,461,676 -1.00(-1.75%)
May 06, 2019 56.65 57.34 56.63 57.26 28,498,776 -0.66(-1.13%)
May 03, 2019 57.58 57.92 57.54 57.92 25,579,912 +0.61(+1.07%)
May 02, 2019 57.45 57.47 57.16 57.31 24,427,242 -0.09(-0.15%)
May 01, 2019 57.81 57.91 57.35 57.39 29,921,084 -0.33(-0.57%)
Apr 30, 2019 57.67 57.82 57.48 57.72 42,383,064 +0.03(+0.06%)
Apr 29, 2019 57.48 57.71 57.43 57.69 19,653,000 +0.23(+0.41%)
Apr 26, 2019 57.33 57.46 57.24 57.45 20,477,648 +0.23(+0.41%)
Apr 25, 2019 57.08 57.24 57.03 57.22 18,528,426 -0.04(-0.08%)
Apr 24, 2019 57.36 57.41 57.16 57.26 30,553,396 -0.40(-0.69%)
Apr 23, 2019 57.45 57.69 57.41 57.66 20,518,926 +0.11(+0.20%)
Apr 22, 2019 57.46 57.64 57.43 57.55 24,677,112 -0.10(-0.16%)
Apr 18, 2019 57.68 57.71 57.51 57.65 25,205,998 -0.03(-0.06%)
Apr 17, 2019 57.80 57.82 57.58 57.68 27,225,350 +0.16(+0.29%)
Apr 16, 2019 57.70 57.71 57.47 57.52 23,082,682 +0.04(+0.08%)
Apr 15, 2019 57.49 57.51 57.36 57.47 13,425,348 +0.03(+0.05%)
Apr 12, 2019 57.43 57.47 57.32 57.45 36,440,444 +0.40(+0.70%)
Apr 11, 2019 57.11 57.18 56.94 57.05 18,862,988 -0.12(-0.21%)
Apr 10, 2019 57.03 57.19 56.96 57.17 29,248,476 +0.22(+0.38%)
Apr 09, 2019 57.11 57.12 56.93 56.95 19,748,100 -0.36(-0.63%)
Apr 08, 2019 57.27 57.32 57.14 57.32 24,824,506 +0.03(+0.06%)
Apr 05, 2019 57.09 57.28 57.09 57.28 32,185,586 +0.15(+0.26%)
Apr 04, 2019 57.06 57.17 57.03 57.14 27,272,180 -0.12(-0.21%)
Apr 03, 2019 57.21 57.39 57.14 57.26 29,459,374 +0.44(+0.78%)
Apr 02, 2019 56.72 56.84 56.57 56.82 21,059,876 +0.02(+0.03%)
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.