Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.73 53.16 51.45 51.77 412,200 -1.59(-2.98%)
May 30, 2019 53.13 54.24 53.02 53.36 285,872 -0.22(-0.41%)
May 29, 2019 52.31 53.62 51.68 53.58 766,198 +1.01(+1.92%)
May 28, 2019 54.75 55.23 52.27 52.57 755,104 -2.14(-3.91%)
May 24, 2019 55.76 55.82 54.70 54.71 286,200 -0.75(-1.35%)
May 23, 2019 56.79 56.79 54.87 55.46 359,112 -1.76(-3.08%)
May 22, 2019 57.67 57.67 56.83 57.22 302,383 -0.40(-0.69%)
May 21, 2019 57.12 57.80 56.64 57.62 394,602 +0.57(+1.00%)
May 20, 2019 57.06 57.41 56.80 57.05 243,832 -0.34(-0.59%)
May 17, 2019 57.40 58.25 57.26 57.39 378,200 -0.46(-0.80%)
May 16, 2019 57.00 58.55 57.00 57.85 337,174 +0.74(+1.30%)
May 15, 2019 55.13 57.16 54.43 57.11 519,734 +1.89(+3.42%)
May 14, 2019 55.32 55.79 55.05 55.22 538,918 -0.38(-0.68%)
May 13, 2019 55.25 56.38 55.06 55.60 622,155 -0.20(-0.36%)
May 10, 2019 60.30 60.49 54.35 55.80 798,600 -3.38(-5.71%)
May 09, 2019 58.65 59.81 58.51 59.18 276,892 -0.16(-0.27%)
May 08, 2019 59.51 59.91 59.21 59.34 277,438 -0.25(-0.42%)
May 07, 2019 60.13 60.85 59.13 59.59 311,507 -0.71(-1.18%)
May 06, 2019 59.09 60.58 59.09 60.30 443,815 +0.30(+0.50%)
May 03, 2019 59.28 60.02 59.16 60.00 363,100 +1.00(+1.69%)
May 02, 2019 59.70 59.91 58.77 59.00 502,178 +0.69(+1.18%)
May 01, 2019 59.05 59.54 57.72 58.31 620,185 -0.69(-1.17%)
Apr 30, 2019 59.18 59.39 58.56 59.00 919,950 -0.26(-0.44%)
Apr 29, 2019 59.01 59.47 58.71 59.26 372,390 +0.28(+0.47%)
Apr 26, 2019 58.55 59.20 58.28 58.98 304,400 +0.75(+1.29%)
Apr 25, 2019 58.34 58.99 57.37 58.23 329,699 -0.06(-0.10%)
Apr 24, 2019 58.12 59.39 57.87 58.29 325,409 +0.10(+0.17%)
Apr 23, 2019 58.58 58.80 58.10 58.19 409,632 -0.11(-0.19%)
Apr 22, 2019 59.09 59.23 58.08 58.30 274,838 -0.93(-1.57%)
Apr 18, 2019 59.20 60.23 58.98 59.23 500,600 -0.12(-0.20%)
Apr 17, 2019 60.83 60.95 59.20 59.35 405,780 -1.08(-1.79%)
Apr 16, 2019 60.83 60.83 60.26 60.43 187,227 -0.01(-0.02%)
Apr 15, 2019 60.28 60.53 59.85 60.44 236,762 +0.28(+0.47%)
Apr 12, 2019 59.32 60.29 59.32 60.16 272,100 +0.99(+1.67%)
Apr 11, 2019 58.86 59.41 58.64 59.17 292,966 +0.47(+0.80%)
Apr 10, 2019 56.94 58.70 56.94 58.70 242,766 +1.95(+3.44%)
Apr 09, 2019 57.00 57.47 56.57 56.75 205,072 -0.39(-0.68%)
Apr 08, 2019 57.12 57.82 56.66 57.14 351,514 -0.18(-0.31%)
Apr 05, 2019 56.85 57.55 56.80 57.32 457,400 +0.61(+1.08%)
Apr 04, 2019 56.13 57.01 56.13 56.71 344,699 +0.69(+1.23%)
Apr 03, 2019 56.50 56.62 55.90 56.02 293,680 -0.07(-0.12%)
Apr 02, 2019 56.22 56.43 55.32 56.09 282,533 +0.10(+0.18%)
Apr 01, 2019 55.72 56.02 54.87 55.99 321,806 +0.73(+1.32%)
Mar 29, 2019 56.05 56.16 55.11 55.26 485,300 -0.40(-0.72%)
Mar 28, 2019 56.33 56.40 55.10 55.66 177,943 -0.52(-0.93%)
Mar 27, 2019 56.52 57.25 56.14 56.18 217,430 -0.30(-0.53%)
Mar 26, 2019 56.21 56.86 55.96 56.48 170,015 +0.76(+1.36%)
Mar 25, 2019 55.70 56.17 55.06 55.72 211,994 +0.02(+0.04%)
Mar 22, 2019 57.03 57.03 55.67 55.70 318,300 -1.65(-2.88%)
Mar 21, 2019 56.51 58.02 56.37 57.35 345,096 +0.80(+1.41%)
Mar 20, 2019 56.98 57.16 56.15 56.55 257,965 -0.41(-0.72%)
Mar 19, 2019 57.62 57.83 56.85 56.96 209,812 -0.32(-0.56%)
Mar 18, 2019 57.39 57.88 56.99 57.28 256,060 -0.12(-0.21%)
Mar 15, 2019 56.91 57.81 56.51 57.40 919,100 +0.59(+1.04%)
Mar 14, 2019 57.81 57.81 56.32 56.81 338,011 -0.87(-1.51%)
Mar 13, 2019 58.17 58.48 57.57 57.68 697,189 -0.22(-0.38%)
Mar 12, 2019 57.54 58.44 57.20 57.90 374,117 +0.30(+0.52%)
Mar 11, 2019 57.11 57.85 56.65 57.60 306,417 +0.64(+1.12%)
Mar 08, 2019 55.77 57.16 55.37 56.96 343,900 +0.97(+1.73%)
Mar 07, 2019 56.73 57.24 55.99 55.99 473,395 -0.87(-1.53%)
Mar 06, 2019 57.26 57.59 56.66 56.86 273,605 -0.48(-0.84%)
Mar 05, 2019 58.08 58.44 57.19 57.34 445,256 -0.67(-1.15%)
Mar 04, 2019 58.92 59.08 57.50 58.01 285,863 -0.66(-1.12%)
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.