Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.15 53.15 51.93 51.98 111,667 -2.02(-3.75%)
May 30, 2019 54.84 55.28 53.65 54.00 99,902 -0.65(-1.18%)
May 29, 2019 54.98 55.38 53.79 54.65 146,568 -0.70(-1.27%)
May 28, 2019 55.97 56.51 55.25 55.35 126,927 -0.38(-0.69%)
May 24, 2019 56.31 56.31 55.26 55.73 57,862 +0.02(+0.03%)
May 23, 2019 55.73 55.81 54.58 55.72 169,691 -0.75(-1.33%)
May 22, 2019 57.37 57.41 56.46 56.47 98,314 -1.13(-1.97%)
May 21, 2019 57.65 58.15 57.14 57.60 123,583 +0.52(+0.90%)
May 20, 2019 57.00 57.55 56.69 57.08 134,539 -0.39(-0.68%)
May 17, 2019 58.31 58.93 57.45 57.48 69,284 -1.60(-2.71%)
May 16, 2019 59.53 60.23 59.04 59.08 84,145 -0.09(-0.16%)
May 15, 2019 57.77 59.38 57.68 59.17 87,981 +0.75(+1.28%)
May 14, 2019 58.39 58.90 57.57 58.42 87,532 +0.26(+0.45%)
May 13, 2019 59.98 60.20 57.95 58.16 131,458 -3.29(-5.35%)
May 10, 2019 61.41 61.72 59.97 61.45 82,202 +0.06(+0.09%)
May 09, 2019 60.24 61.49 60.00 61.39 107,919 +0.51(+0.83%)
May 08, 2019 61.81 61.88 60.74 60.89 110,120 -0.83(-1.35%)
May 07, 2019 61.81 62.40 61.05 61.72 103,358 -1.11(-1.77%)
May 06, 2019 61.48 62.89 61.30 62.83 144,720 -0.10(-0.16%)
May 03, 2019 61.72 62.98 61.51 62.94 162,269 +2.25(+3.70%)
May 02, 2019 61.59 62.94 59.37 60.69 532,608 -7.50(-11.00%)
May 01, 2019 70.18 70.18 67.99 68.19 348,826 -1.42(-2.05%)
Apr 30, 2019 70.07 70.94 69.46 69.62 193,220 -0.45(-0.64%)
Apr 29, 2019 68.23 70.26 68.23 70.07 128,652 +2.13(+3.13%)
Apr 26, 2019 67.68 68.39 67.12 67.94 169,529 +0.31(+0.46%)
Apr 25, 2019 69.63 69.63 67.32 67.63 162,748 -2.53(-3.60%)
Apr 24, 2019 69.99 70.84 69.62 70.16 175,319 +0.19(+0.27%)
Apr 23, 2019 67.87 70.12 67.82 69.97 190,172 +2.39(+3.53%)
Apr 22, 2019 67.00 67.81 66.65 67.58 168,716 +0.43(+0.64%)
Apr 18, 2019 66.24 67.59 66.24 67.15 82,629 +0.89(+1.34%)
Apr 17, 2019 67.18 67.60 66.22 66.26 120,412 -0.55(-0.83%)
Apr 16, 2019 67.03 67.30 66.69 66.82 140,543 +0.06(+0.08%)
Apr 15, 2019 67.19 67.74 66.53 66.76 182,677 -0.44(-0.66%)
Apr 12, 2019 66.88 67.44 66.83 67.20 102,699 +1.05(+1.59%)
Apr 11, 2019 65.50 66.38 65.38 66.15 157,720 +0.72(+1.10%)
Apr 10, 2019 64.40 65.64 64.14 65.43 178,283 +1.11(+1.73%)
Apr 09, 2019 64.92 64.92 64.16 64.31 114,013 -1.14(-1.75%)
Apr 08, 2019 64.66 65.49 63.99 65.46 77,037 +0.37(+0.56%)
Apr 05, 2019 64.31 65.49 64.31 65.09 122,342 +0.97(+1.52%)
Apr 04, 2019 63.01 64.44 62.94 64.12 93,357 +1.24(+1.97%)
Apr 03, 2019 62.84 63.62 62.37 62.88 150,277 +0.48(+0.77%)
Apr 02, 2019 61.57 62.45 61.35 62.40 112,858 +0.78(+1.26%)
Apr 01, 2019 61.33 61.85 60.91 61.63 119,149 +1.26(+2.08%)
Mar 29, 2019 61.41 61.45 60.04 60.37 159,600 -0.47(-0.77%)
Mar 28, 2019 59.68 61.08 59.68 60.84 100,971 +1.36(+2.28%)
Mar 27, 2019 59.63 60.06 58.74 59.48 191,589 -0.47(-0.78%)
Mar 26, 2019 60.61 60.89 59.65 59.95 103,975 +0.09(+0.16%)
Mar 25, 2019 59.42 60.57 59.01 59.86 81,465 +0.43(+0.73%)
Mar 22, 2019 62.85 63.27 59.38 59.42 100,457 -3.98(-6.28%)
Mar 21, 2019 62.15 64.05 62.15 63.41 124,437 +1.03(+1.65%)
Mar 20, 2019 62.95 63.02 61.55 62.38 165,555 -0.65(-1.03%)
Mar 19, 2019 63.93 64.29 62.68 63.02 118,275 -0.41(-0.65%)
Mar 18, 2019 61.50 63.55 61.31 63.43 221,752 +2.37(+3.88%)
Mar 15, 2019 60.84 61.71 60.76 61.06 225,469 +0.36(+0.59%)
Mar 14, 2019 61.87 61.87 60.57 60.71 89,676 -1.09(-1.76%)
Mar 13, 2019 62.41 63.31 61.43 61.79 137,821 -0.29(-0.47%)
Mar 12, 2019 63.65 63.65 61.85 62.09 98,044 -1.56(-2.46%)
Mar 11, 2019 62.23 64.20 62.23 63.65 121,322 +1.14(+1.83%)
Mar 08, 2019 61.41 62.66 61.12 62.51 96,401 +0.52(+0.85%)
Mar 07, 2019 64.32 64.71 61.63 61.98 117,175 -2.47(-3.84%)
Mar 06, 2019 64.27 64.99 64.06 64.46 165,245 +0.13(+0.20%)
Mar 05, 2019 64.31 65.20 64.11 64.32 95,623 -0.05(-0.07%)
Mar 04, 2019 64.53 65.07 63.70 64.37 126,759 +0.06(+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.