Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 54.28 55.70 54.08 54.74 1,842,884 +0.56(+1.04%)
Jun 27, 2019 54.89 55.06 53.33 54.18 714,435 -0.22(-0.41%)
Jun 26, 2019 53.21 54.72 53.21 54.40 1,120,533 +1.22(+2.29%)
Jun 25, 2019 52.72 53.77 52.29 53.19 817,581 +0.35(+0.67%)
Jun 24, 2019 52.77 53.66 52.00 52.83 645,041 -0.20(-0.37%)
Jun 21, 2019 53.45 53.58 51.98 53.03 860,471 -0.51(-0.96%)
Jun 20, 2019 53.04 53.73 52.48 53.54 818,392 +1.25(+2.38%)
Jun 19, 2019 52.14 54.08 51.87 52.29 982,106 +0.02(+0.04%)
Jun 18, 2019 51.72 53.29 51.72 52.27 1,168,733 +0.95(+1.85%)
Jun 17, 2019 50.43 52.13 50.43 51.32 798,302 +0.87(+1.71%)
Jun 14, 2019 50.97 52.00 49.72 50.46 1,203,693 -0.04(-0.07%)
Jun 13, 2019 50.58 51.26 49.79 50.50 989,668 +0.15(+0.30%)
Jun 12, 2019 51.13 51.25 48.64 50.35 1,388,747 -1.04(-2.03%)
Jun 11, 2019 52.89 52.96 49.71 51.39 2,643,174 -2.16(-4.03%)
Jun 10, 2019 53.61 55.70 53.26 53.55 2,271,619 +2.16(+4.20%)
Jun 07, 2019 50.41 52.14 50.07 51.39 1,340,530 +0.98(+1.94%)
Jun 06, 2019 51.72 51.72 49.39 50.41 849,939 -1.26(-2.43%)
Jun 05, 2019 52.28 52.58 50.01 51.67 688,782 +0.16(+0.31%)
Jun 04, 2019 50.48 51.64 50.17 51.51 912,115 +2.00(+4.04%)
Jun 03, 2019 48.04 50.28 48.02 49.51 1,099,788 +1.47(+3.06%)
May 31, 2019 50.02 50.44 47.57 48.04 1,494,780 -3.15(-6.16%)
May 30, 2019 51.09 52.16 50.60 51.19 637,909 -0.07(-0.15%)
May 29, 2019 52.25 52.68 50.84 51.27 892,615 -1.35(-2.56%)
May 28, 2019 52.88 53.58 52.52 52.62 632,204 -0.15(-0.28%)
May 24, 2019 53.40 54.05 52.48 52.77 524,774 -0.02(-0.04%)
May 23, 2019 51.59 54.31 51.41 52.79 1,380,324 +0.60(+1.16%)
May 22, 2019 52.89 53.26 51.83 52.18 797,952 -1.13(-2.13%)
May 21, 2019 52.43 53.85 52.40 53.32 878,501 +1.49(+2.87%)
May 20, 2019 51.14 52.11 50.81 51.83 1,039,133 +0.15(+0.29%)
May 17, 2019 53.16 53.25 51.60 51.68 913,895 -2.07(-3.86%)
May 16, 2019 54.79 55.12 53.58 53.75 811,822 -0.95(-1.73%)
May 15, 2019 54.27 54.90 53.18 54.70 825,117 -0.12(-0.22%)
May 14, 2019 54.30 55.33 53.73 54.82 601,148 +0.82(+1.52%)
May 13, 2019 55.59 55.75 53.89 54.00 881,998 -2.80(-4.93%)
May 10, 2019 57.76 57.80 55.90 56.80 978,605 -0.89(-1.55%)
May 09, 2019 59.28 59.60 56.69 57.70 930,350 -2.07(-3.46%)
May 08, 2019 59.67 60.90 59.09 59.76 764,233 -0.26(-0.43%)
May 07, 2019 61.03 61.77 59.48 60.02 475,915 -1.52(-2.46%)
May 06, 2019 60.14 61.67 59.26 61.54 469,466 +0.07(+0.12%)
May 03, 2019 60.83 61.59 60.40 61.47 731,051 +1.00(+1.66%)
May 02, 2019 60.33 60.81 59.71 60.46 443,579 +0.25(+0.42%)
May 01, 2019 61.50 61.81 60.13 60.21 509,856 -1.07(-1.75%)
Apr 30, 2019 62.06 62.09 60.60 61.28 483,580 -1.20(-1.92%)
Apr 29, 2019 62.18 63.02 62.00 62.48 519,014 +0.23(+0.37%)
Apr 26, 2019 61.21 62.59 61.21 62.25 576,263 +0.84(+1.36%)
Apr 25, 2019 64.27 64.27 60.96 61.41 762,199 -3.04(-4.72%)
Apr 24, 2019 64.59 64.99 63.96 64.45 590,478 +0.02(+0.03%)
Apr 23, 2019 63.55 64.78 62.59 64.43 825,907 +0.76(+1.20%)
Apr 22, 2019 64.56 64.68 63.23 63.67 996,427 -1.01(-1.57%)
Apr 18, 2019 65.79 65.86 63.18 64.68 1,268,510 -1.41(-2.14%)
Apr 17, 2019 66.09 66.67 65.41 66.10 693,482 +0.32(+0.48%)
Apr 16, 2019 63.93 65.80 63.89 65.78 602,033 +1.96(+3.08%)
Apr 15, 2019 65.42 65.48 63.69 63.82 1,046,403 -1.22(-1.87%)
Apr 12, 2019 63.10 65.17 63.08 65.04 1,237,230 +2.40(+3.83%)
Apr 11, 2019 61.21 62.81 60.67 62.64 627,835 +1.45(+2.37%)
Apr 10, 2019 59.96 61.76 59.96 61.19 516,113 +1.18(+1.97%)
Apr 09, 2019 60.81 60.81 59.74 60.00 692,988 -1.63(-2.64%)
Apr 08, 2019 59.38 61.70 59.18 61.63 938,128 +1.95(+3.27%)
Apr 05, 2019 59.61 59.98 59.18 59.68 902,178 +0.41(+0.69%)
Apr 04, 2019 57.13 59.54 56.87 59.27 882,492 +2.25(+3.95%)
Apr 03, 2019 56.87 58.45 56.58 57.02 760,299 +0.55(+0.97%)
Apr 02, 2019 57.26 57.26 55.47 56.47 896,751 -0.61(-1.07%)
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.