Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 56.87 57.67 56.31 57.01 5,230,729 -0.02(-0.04%)
Jul 30, 2019 55.70 57.04 55.64 57.03 1,732,972 +0.89(+1.58%)
Jul 29, 2019 56.70 57.26 56.14 56.14 2,574,915 -0.76(-1.34%)
Jul 26, 2019 56.08 57.08 55.82 56.91 2,195,452 +1.00(+1.78%)
Jul 25, 2019 56.57 56.84 55.66 55.91 2,021,570 -0.45(-0.80%)
Jul 24, 2019 55.27 56.65 55.27 56.36 2,543,377 +0.87(+1.57%)
Jul 23, 2019 54.91 55.63 54.63 55.49 2,654,223 +0.71(+1.29%)
Jul 22, 2019 54.82 55.29 54.38 54.78 2,263,325 -0.26(-0.47%)
Jul 19, 2019 53.93 55.14 53.00 55.04 4,411,578 +1.04(+1.92%)
Jul 18, 2019 53.60 54.69 53.46 54.00 4,397,978 +0.12(+0.22%)
Jul 17, 2019 54.51 54.51 52.48 53.88 5,128,699 -1.99(-3.57%)
Jul 16, 2019 55.75 56.21 55.16 55.88 3,154,012 +0.29(+0.52%)
Jul 15, 2019 56.73 56.81 55.36 55.59 2,150,816 -1.14(-2.00%)
Jul 12, 2019 56.46 56.83 56.17 56.73 1,920,796 +0.23(+0.40%)
Jul 11, 2019 55.54 56.77 55.31 56.50 2,060,033 +0.83(+1.50%)
Jul 10, 2019 56.59 56.79 55.47 55.67 2,242,385 -0.91(-1.61%)
Jul 09, 2019 55.66 56.60 55.57 56.58 2,064,475 +0.60(+1.07%)
Jul 08, 2019 56.25 56.58 55.82 55.98 1,482,306 -0.86(-1.51%)
Jul 05, 2019 56.51 57.22 56.07 56.84 1,777,497 +0.97(+1.74%)
Jul 03, 2019 55.25 55.92 54.90 55.86 1,246,418 +0.89(+1.61%)
Jul 02, 2019 55.68 56.24 54.55 54.97 3,298,274 -1.88(-3.31%)
Jul 01, 2019 57.24 57.72 56.59 56.86 2,109,714 +0.29(+0.51%)
Jun 28, 2019 56.14 56.75 55.40 56.57 3,464,598 +0.99(+1.78%)
Jun 27, 2019 55.08 55.88 55.08 55.58 2,114,087 +0.71(+1.29%)
Jun 26, 2019 54.76 55.56 54.64 54.87 1,920,443 +0.44(+0.80%)
Jun 25, 2019 54.04 54.77 53.08 54.44 2,455,912 +0.32(+0.59%)
Jun 24, 2019 54.35 55.06 53.96 54.12 1,911,110 -0.44(-0.80%)
Jun 21, 2019 54.45 55.14 54.39 54.55 3,939,950 +0.02(+0.04%)
Jun 20, 2019 54.25 54.56 53.11 54.53 2,787,624 +0.61(+1.13%)
Jun 19, 2019 55.24 56.10 53.78 53.92 3,139,145 -0.99(-1.80%)
Jun 18, 2019 53.45 55.25 53.45 54.91 2,206,530 +1.02(+1.89%)
Jun 17, 2019 54.53 54.97 53.78 53.89 1,413,212 -0.79(-1.44%)
Jun 14, 2019 54.22 54.86 53.25 54.68 1,733,069 +0.63(+1.17%)
Jun 13, 2019 54.13 54.55 53.79 54.05 1,805,022 +0.07(+0.13%)
Jun 12, 2019 54.90 54.93 53.58 53.98 2,167,546 -0.87(-1.59%)
Jun 11, 2019 54.51 55.63 54.36 54.85 2,923,949 +0.73(+1.35%)
Jun 10, 2019 54.80 55.42 54.03 54.12 2,499,281 +0.02(+0.03%)
Jun 07, 2019 54.82 54.82 53.90 54.10 2,411,402 -0.83(-1.52%)
Jun 06, 2019 54.83 55.09 54.02 54.93 1,801,488 +0.00(+0.00%)
Jun 05, 2019 55.47 55.58 54.34 54.93 2,209,857 -0.64(-1.15%)
Jun 04, 2019 54.70 55.71 54.70 55.57 2,164,901 +1.68(+3.12%)
Jun 03, 2019 53.01 54.21 52.82 53.89 2,119,638 +0.81(+1.53%)
May 31, 2019 53.87 54.12 52.93 53.08 2,868,013 -1.57(-2.88%)
May 30, 2019 55.37 55.65 54.12 54.66 1,488,928 -0.57(-1.03%)
May 29, 2019 54.36 55.38 53.94 55.23 2,196,671 +0.16(+0.29%)
May 28, 2019 55.63 55.90 55.02 55.07 1,994,327 -0.79(-1.42%)
May 24, 2019 55.51 56.11 55.51 55.86 1,663,867 +0.59(+1.07%)
May 23, 2019 56.09 56.09 54.96 55.27 1,595,444 -1.40(-2.46%)
May 22, 2019 57.07 57.19 56.56 56.66 1,394,856 -0.80(-1.40%)
May 21, 2019 57.26 57.50 56.96 57.46 1,398,901 +0.62(+1.10%)
May 20, 2019 56.68 57.05 56.49 56.84 1,671,852 +0.14(+0.24%)
May 17, 2019 56.42 57.30 56.17 56.70 1,364,516 -0.45(-0.78%)
May 16, 2019 56.68 57.66 56.61 57.15 2,031,346 +0.89(+1.59%)
May 15, 2019 56.82 56.82 55.42 56.25 2,156,063 -1.30(-2.25%)
May 14, 2019 56.77 58.04 56.59 57.55 3,100,821 +0.92(+1.62%)
May 13, 2019 58.05 58.35 56.38 56.63 2,890,038 -2.55(-4.30%)
May 10, 2019 58.54 59.49 57.88 59.18 1,925,621 +0.39(+0.66%)
May 09, 2019 57.79 58.92 57.43 58.79 2,286,234 +0.27(+0.46%)
May 08, 2019 58.60 59.08 58.08 58.52 2,462,201 -0.48(-0.81%)
May 07, 2019 59.42 59.57 58.64 59.00 1,873,761 -1.10(-1.82%)
May 06, 2019 59.33 60.40 59.12 60.09 1,403,276 -0.18(-0.29%)
May 03, 2019 60.36 60.86 60.19 60.27 1,952,847 -0.04(-0.06%)
May 02, 2019 59.43 60.65 59.43 60.31 1,834,837 +0.93(+1.56%)
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.