Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 56.64 57.01 55.38 56.15 7,110,766 -1.97(-3.39%)
May 30, 2019 59.46 59.60 57.42 58.12 6,418,725 -1.59(-2.66%)
May 29, 2019 59.03 60.13 58.73 59.70 3,829,468 -0.18(-0.31%)
May 28, 2019 61.13 61.54 59.85 59.89 4,550,633 -0.90(-1.48%)
May 24, 2019 60.56 61.36 60.10 60.79 4,195,741 +0.65(+1.07%)
May 23, 2019 62.92 62.92 59.95 60.14 7,821,586 -3.94(-6.15%)
May 22, 2019 65.53 65.77 63.75 64.08 3,689,146 -1.69(-2.57%)
May 21, 2019 65.82 66.19 65.55 65.77 3,907,029 +0.31(+0.48%)
May 20, 2019 66.37 66.69 65.32 65.46 3,478,377 -1.30(-1.95%)
May 17, 2019 67.30 68.03 66.74 66.76 3,202,039 -1.40(-2.06%)
May 16, 2019 66.84 68.27 66.80 68.16 4,116,351 +1.67(+2.52%)
May 15, 2019 65.83 66.58 65.11 66.49 3,247,029 +0.33(+0.49%)
May 14, 2019 64.85 66.47 64.85 66.16 4,249,542 +1.95(+3.04%)
May 13, 2019 65.11 65.94 63.67 64.21 4,999,623 -1.83(-2.77%)
May 10, 2019 64.60 66.32 64.15 66.04 5,685,260 +1.57(+2.43%)
May 09, 2019 64.48 64.90 62.14 64.47 8,446,739 -0.52(-0.80%)
May 08, 2019 65.96 66.97 64.74 64.99 6,150,367 -1.55(-2.32%)
May 07, 2019 67.44 67.44 65.19 66.54 7,626,330 -1.60(-2.35%)
May 06, 2019 68.97 68.97 67.56 68.14 6,011,291 -1.62(-2.32%)
May 03, 2019 70.31 70.72 69.60 69.75 3,796,597 +0.15(+0.22%)
May 02, 2019 70.79 71.57 69.12 69.60 6,446,922 -1.20(-1.69%)
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.