Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.06 55.48 55.01 55.18 30,164,000 -0.72(-1.28%)
May 30, 2019 55.78 56.16 55.61 55.90 18,984,880 +0.07(+0.13%)
May 29, 2019 56.38 56.45 55.41 55.82 30,760,080 -0.88(-1.56%)
May 28, 2019 56.70 57.58 56.66 56.71 27,302,660 +0.03(+0.06%)
May 24, 2019 57.37 57.49 56.58 56.67 22,246,000 -0.37(-0.64%)
May 23, 2019 57.02 57.30 56.46 57.04 23,984,760 -0.49(-0.85%)
May 22, 2019 57.34 57.93 57.29 57.53 18,296,240 +0.05(+0.08%)
May 21, 2019 57.42 57.64 56.90 57.48 23,199,300 +0.37(+0.65%)
May 20, 2019 57.23 57.34 56.57 57.11 27,058,920 -1.00(-1.73%)
May 17, 2019 58.42 59.01 58.00 58.12 24,172,000 -0.83(-1.41%)
May 16, 2019 58.23 59.41 58.14 58.95 30,627,100 +0.74(+1.27%)
May 15, 2019 55.89 58.57 55.83 58.21 45,766,380 +2.19(+3.91%)
May 14, 2019 56.86 57.02 55.98 56.02 36,423,420 -0.58(-1.02%)
May 13, 2019 57.10 57.40 56.11 56.60 37,206,800 -1.61(-2.77%)
May 10, 2019 58.18 58.63 57.12 58.21 26,290,000 +0.09(+0.16%)
May 09, 2019 57.95 58.48 57.54 58.12 23,716,640 -0.19(-0.33%)
May 08, 2019 58.60 59.02 58.29 58.31 26,188,740 -0.39(-0.67%)
May 07, 2019 59.02 59.52 58.05 58.70 31,020,020 -0.76(-1.29%)
May 06, 2019 58.31 59.54 58.31 59.47 31,276,620 +0.20(+0.34%)
May 03, 2019 58.68 59.34 58.45 59.27 39,612,000 +1.14(+1.96%)
May 02, 2019 58.39 58.71 57.75 58.13 38,883,660 -0.27(-0.47%)
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.