Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.19 62.40 61.46 61.70 4,976,709 -0.72(-1.16%)
May 30, 2019 63.16 63.22 62.04 62.43 4,392,241 -0.36(-0.58%)
May 29, 2019 62.40 62.96 62.02 62.79 5,199,270 +0.02(+0.04%)
May 28, 2019 64.35 64.43 62.68 62.77 8,152,542 -1.63(-2.54%)
May 24, 2019 65.23 65.24 64.25 64.40 4,814,723 -0.88(-1.34%)
May 23, 2019 64.66 65.66 64.61 65.28 4,101,807 -0.35(-0.54%)
May 22, 2019 64.76 65.76 64.25 65.63 5,244,558 +0.57(+0.88%)
May 21, 2019 64.62 65.56 64.61 65.06 6,019,313 +0.85(+1.33%)
May 20, 2019 63.56 64.66 63.47 64.21 5,464,174 +0.29(+0.45%)
May 17, 2019 63.17 64.42 62.76 63.92 5,913,572 -0.03(-0.05%)
May 16, 2019 63.53 64.95 63.31 63.95 6,717,522 +0.58(+0.91%)
May 15, 2019 63.15 63.67 62.32 63.37 5,961,897 +0.27(+0.43%)
May 14, 2019 62.07 63.83 61.94 63.10 7,913,137 +1.26(+2.04%)
May 13, 2019 61.37 62.18 61.27 61.83 4,796,705 -0.47(-0.75%)
May 10, 2019 62.30 62.52 60.83 62.30 5,882,492 -0.37(-0.59%)
May 09, 2019 62.35 62.85 61.72 62.67 4,714,593 -0.06(-0.10%)
May 08, 2019 62.70 63.46 62.20 62.73 4,749,883 +0.03(+0.05%)
May 07, 2019 63.22 63.54 62.07 62.70 5,315,012 -1.05(-1.65%)
May 06, 2019 62.54 63.96 62.21 63.76 6,729,657 +0.44(+0.70%)
May 03, 2019 63.32 63.39 62.94 63.31 5,628,261 +0.19(+0.31%)
May 02, 2019 63.33 63.37 62.42 63.12 6,472,412 -0.34(-0.53%)
May 01, 2019 64.03 64.09 63.23 63.46 6,504,198 -0.40(-0.63%)
Apr 30, 2019 64.90 64.91 63.29 63.86 11,644,707 -0.73(-1.13%)
Apr 29, 2019 64.72 65.14 64.28 64.59 8,011,020 +0.48(+0.75%)
Apr 26, 2019 64.09 64.87 63.87 64.11 7,197,904 +0.29(+0.45%)
Apr 25, 2019 64.39 64.73 61.87 63.82 12,982,252 +0.54(+0.85%)
Apr 24, 2019 63.73 64.02 63.10 63.28 8,768,335 +0.01(+0.01%)
Apr 23, 2019 62.86 64.08 62.54 63.27 12,332,467 +0.41(+0.65%)
Apr 22, 2019 62.42 63.63 62.34 62.86 6,661,431 +0.47(+0.75%)
Apr 18, 2019 62.79 62.91 61.78 62.40 9,678,427 -0.33(-0.53%)
Apr 17, 2019 64.43 64.51 62.38 62.73 8,306,381 -1.79(-2.78%)
Apr 16, 2019 65.24 65.40 64.36 64.52 4,506,214 -0.66(-1.01%)
Apr 15, 2019 65.12 65.56 64.65 65.18 4,345,558 +0.20(+0.31%)
Apr 12, 2019 64.89 65.81 64.22 64.98 6,230,459 +0.06(+0.10%)
Apr 11, 2019 66.05 66.09 64.49 64.91 11,453,770 -0.94(-1.42%)
Apr 10, 2019 66.05 66.19 65.57 65.85 4,587,689 +0.21(+0.31%)
Apr 09, 2019 66.50 66.51 65.49 65.64 4,676,823 -1.02(-1.54%)
Apr 08, 2019 66.45 66.68 65.72 66.67 4,407,883 +0.42(+0.64%)
Apr 05, 2019 65.75 66.83 65.63 66.25 5,034,382 +0.51(+0.77%)
Apr 04, 2019 65.92 66.19 65.15 65.74 6,081,577 -0.21(-0.33%)
Apr 03, 2019 66.38 67.26 65.72 65.95 7,663,211 +0.01(+0.01%)
Apr 02, 2019 64.22 66.28 64.14 65.95 8,006,196 +1.82(+2.83%)
Apr 01, 2019 64.29 64.39 63.49 64.13 5,995,239 +0.15(+0.24%)
Mar 29, 2019 63.57 64.22 63.48 63.98 8,950,937 +0.50(+0.79%)
Mar 28, 2019 63.77 63.90 63.11 63.48 3,881,040 +0.06(+0.09%)
Mar 27, 2019 64.30 64.30 63.35 63.42 5,045,783 -0.69(-1.08%)
Mar 26, 2019 63.39 64.45 63.35 64.11 6,199,978 +0.99(+1.57%)
Mar 25, 2019 63.11 63.54 62.25 63.12 5,048,566 -0.20(-0.31%)
Mar 22, 2019 64.13 65.09 63.26 63.32 6,289,262 -1.17(-1.82%)
Mar 21, 2019 63.41 64.55 62.92 64.49 6,498,744 +0.64(+1.01%)
Mar 20, 2019 64.08 64.22 63.56 63.85 6,752,927 -0.31(-0.48%)
Mar 19, 2019 63.77 64.53 63.12 64.16 7,980,618 +0.13(+0.21%)
Mar 18, 2019 64.57 64.90 63.73 64.02 6,991,438 -0.55(-0.85%)
Mar 15, 2019 63.56 64.67 62.80 64.57 16,062,257 +1.10(+1.74%)
Mar 14, 2019 62.72 63.83 62.25 63.47 7,761,706 +0.81(+1.29%)
Mar 13, 2019 62.65 62.95 62.04 62.66 7,538,741 +0.15(+0.24%)
Mar 12, 2019 62.30 62.83 61.96 62.51 7,720,362 +0.52(+0.85%)
Mar 11, 2019 61.58 62.17 61.34 61.98 10,176,032 +0.40(+0.64%)
Mar 08, 2019 61.66 61.95 61.20 61.59 7,796,201 -0.52(-0.84%)
Mar 07, 2019 61.74 62.81 61.48 62.11 8,366,992 +0.12(+0.19%)
Mar 06, 2019 62.82 62.82 61.57 61.99 6,667,865 -0.65(-1.04%)
Mar 05, 2019 63.02 63.43 62.49 62.64 7,431,955 -0.44(-0.69%)
Mar 04, 2019 63.83 64.09 62.80 63.08 7,397,009 -0.51(-0.80%)
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.