Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.88 55.89 54.28 54.39 1,713,218 -1.84(-3.26%)
May 30, 2019 58.68 59.12 56.02 56.22 1,752,071 -2.65(-4.51%)
May 29, 2019 58.64 58.94 57.34 58.87 2,008,976 -1.06(-1.76%)
May 28, 2019 61.34 61.70 59.44 59.93 1,408,769 -0.93(-1.53%)
May 24, 2019 61.77 62.25 60.45 60.86 1,414,151 -0.08(-0.12%)
May 23, 2019 64.04 64.35 60.32 60.94 2,303,057 -4.29(-6.58%)
May 22, 2019 67.01 67.46 65.18 65.23 1,739,092 -2.68(-3.95%)
May 21, 2019 65.42 68.07 65.42 67.91 1,651,722 +2.60(+3.97%)
May 20, 2019 65.85 66.41 64.99 65.31 1,808,088 +0.12(+0.19%)
May 17, 2019 65.24 65.99 65.02 65.19 1,235,279 -0.67(-1.01%)
May 16, 2019 65.12 66.62 65.12 65.85 1,353,153 +1.18(+1.82%)
May 15, 2019 63.55 65.08 62.80 64.67 1,021,869 +0.48(+0.76%)
May 14, 2019 63.10 64.72 63.01 64.19 1,286,550 +1.53(+2.44%)
May 13, 2019 63.84 64.35 62.00 62.66 1,740,238 -1.60(-2.49%)
May 10, 2019 63.97 64.55 62.27 64.26 2,010,165 +0.30(+0.47%)
May 09, 2019 63.54 65.07 62.07 63.96 3,146,230 +0.16(+0.25%)
May 08, 2019 62.54 64.29 62.40 63.80 1,860,411 +1.20(+1.92%)
May 07, 2019 62.77 63.02 61.11 62.59 1,137,534 -0.97(-1.52%)
May 06, 2019 62.80 64.09 62.24 63.56 968,796 +0.20(+0.31%)
May 03, 2019 62.73 63.72 62.56 63.36 1,271,093 +1.36(+2.19%)
May 02, 2019 62.66 63.65 61.91 62.00 1,480,268 -1.40(-2.21%)
May 01, 2019 65.17 65.49 63.41 63.41 1,587,665 -1.69(-2.59%)
Apr 30, 2019 65.49 65.70 64.31 65.10 1,132,761 +0.13(+0.20%)
Apr 29, 2019 64.79 65.89 64.74 64.96 785,663 -0.16(-0.25%)
Apr 26, 2019 65.54 66.00 64.44 65.12 1,101,593 -0.93(-1.41%)
Apr 25, 2019 67.18 67.74 66.04 66.05 857,574 -1.13(-1.68%)
Apr 24, 2019 67.57 68.70 67.09 67.18 1,891,912 -0.36(-0.53%)
Apr 23, 2019 66.89 67.84 65.96 67.54 1,567,704 +0.75(+1.12%)
Apr 22, 2019 66.61 66.84 65.81 66.79 1,708,358 +1.09(+1.66%)
Apr 18, 2019 65.49 65.91 64.42 65.70 1,162,453 +0.27(+0.41%)
Apr 17, 2019 66.36 66.76 64.55 65.44 1,354,754 -0.52(-0.79%)
Apr 16, 2019 66.14 66.37 65.05 65.96 1,362,087 -0.02(-0.03%)
Apr 15, 2019 66.88 67.53 65.94 65.98 1,195,639 -1.18(-1.75%)
Apr 12, 2019 66.82 67.64 65.54 67.15 3,096,781 +3.44(+5.40%)
Apr 11, 2019 64.25 64.79 62.71 63.71 1,110,075 -0.73(-1.13%)
Apr 10, 2019 63.80 64.82 63.44 64.44 1,322,558 +1.09(+1.72%)
Apr 09, 2019 65.32 65.47 63.24 63.35 1,156,201 -2.37(-3.61%)
Apr 08, 2019 65.82 66.64 64.93 65.72 1,211,939 +0.46(+0.71%)
Apr 05, 2019 63.31 65.44 63.31 65.26 1,680,763 +2.23(+3.53%)
Apr 04, 2019 62.28 63.57 61.22 63.03 2,776,097 +0.75(+1.20%)
Apr 03, 2019 65.23 65.38 61.92 62.28 2,241,613 -2.73(-4.20%)
Apr 02, 2019 66.72 67.58 64.92 65.01 1,010,730 -1.41(-2.13%)
Apr 01, 2019 66.90 67.39 66.18 66.42 1,076,702 +0.15(+0.23%)
Mar 29, 2019 67.98 68.32 66.07 66.27 1,103,808 -0.73(-1.09%)
Mar 28, 2019 65.88 67.38 65.71 67.00 1,217,129 +0.46(+0.70%)
Mar 27, 2019 66.46 66.96 65.62 66.54 1,027,135 +0.07(+0.10%)
Mar 26, 2019 65.28 66.95 64.69 66.47 1,575,214 +2.10(+3.25%)
Mar 25, 2019 64.09 64.73 62.95 64.37 1,208,239 +0.00(+0.00%)
Mar 22, 2019 68.08 68.11 63.55 64.37 1,910,173 -4.29(-6.25%)
Mar 21, 2019 68.12 68.94 67.42 68.67 1,221,056 +0.33(+0.49%)
Mar 20, 2019 66.91 68.94 66.80 68.34 1,858,525 +1.32(+1.97%)
Mar 19, 2019 68.96 69.12 66.70 67.02 1,223,781 -1.14(-1.67%)
Mar 18, 2019 66.91 68.36 66.91 68.16 1,787,626 +1.73(+2.61%)
Mar 15, 2019 66.39 66.96 65.97 66.42 2,081,783 -0.44(-0.65%)
Mar 14, 2019 66.87 67.94 66.55 66.86 1,287,679 -0.03(-0.04%)
Mar 13, 2019 67.12 67.79 65.97 66.89 1,091,403 +0.49(+0.74%)
Mar 12, 2019 65.64 66.67 65.27 66.39 1,272,261 +1.22(+1.88%)
Mar 11, 2019 65.43 65.93 64.92 65.17 1,547,137 +0.43(+0.66%)
Mar 08, 2019 66.12 66.12 64.10 64.74 1,462,849 -2.94(-4.34%)
Mar 07, 2019 68.53 68.84 66.93 67.68 1,341,399 -0.75(-1.09%)
Mar 06, 2019 69.59 69.86 68.18 68.43 2,075,767 -1.29(-1.85%)
Mar 05, 2019 71.31 71.57 69.25 69.72 2,157,607 -0.90(-1.28%)
Mar 04, 2019 69.96 70.89 69.16 70.62 3,362,796 +1.34(+1.93%)
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.