Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.40 52.80 51.20 51.80 31,005 -1.40(-2.63%)
May 30, 2019 56.20 56.80 52.60 53.20 50,574 -3.40(-6.01%)
May 29, 2019 51.80 57.00 51.00 56.60 57,627 +4.20(+8.02%)
May 28, 2019 55.00 55.40 51.80 52.40 70,532 -2.40(-4.38%)
May 24, 2019 56.20 57.20 54.10 54.80 44,985 -1.20(-2.14%)
May 23, 2019 57.20 57.80 55.20 56.00 44,065 -2.00(-3.45%)
May 22, 2019 59.00 59.20 57.00 58.00 51,180 -1.20(-2.03%)
May 21, 2019 57.20 60.20 57.20 59.20 55,792 +2.00(+3.50%)
May 20, 2019 57.40 57.80 55.60 57.20 46,036 -0.80(-1.38%)
May 17, 2019 55.80 58.60 55.10 58.00 75,625 +2.20(+3.94%)
May 16, 2019 61.20 61.60 55.60 55.80 199,779 -6.00(-9.71%)
May 15, 2019 63.00 63.40 58.00 61.80 132,753 -1.20(-1.90%)
May 14, 2019 64.40 64.60 62.20 63.00 55,142 -1.00(-1.56%)
May 13, 2019 65.20 65.60 62.00 64.00 92,398 -2.20(-3.32%)
May 10, 2019 63.20 67.40 63.20 66.20 78,910 +2.60(+4.09%)
May 09, 2019 64.60 65.60 60.40 63.60 174,897 -6.60(-9.40%)
May 08, 2019 70.80 72.80 69.40 70.20 87,167 -1.00(-1.40%)
May 07, 2019 72.00 73.20 70.60 71.20 55,282 -1.20(-1.66%)
May 06, 2019 70.00 73.80 69.60 72.40 70,205 -0.80(-1.09%)
May 03, 2019 71.20 74.00 69.00 73.20 80,585 +2.00(+2.81%)
May 02, 2019 74.20 74.20 70.80 71.20 97,051 -3.00(-4.04%)
May 01, 2019 77.60 78.00 73.40 74.20 92,449 -3.20(-4.13%)
Apr 30, 2019 78.20 80.00 76.20 77.40 118,988 -1.00(-1.28%)
Apr 29, 2019 80.00 80.00 76.80 78.40 117,482 -0.20(-0.25%)
Apr 26, 2019 77.40 80.00 76.20 78.60 149,845 +1.60(+2.08%)
Apr 25, 2019 74.00 77.40 70.40 77.00 177,990 +3.00(+4.05%)
Apr 24, 2019 72.60 75.00 69.40 74.00 153,831 +3.80(+5.41%)
Apr 23, 2019 68.60 71.40 67.00 70.20 101,737 +2.20(+3.24%)
Apr 22, 2019 67.60 69.40 66.20 68.00 50,074 +0.40(+0.59%)
Apr 18, 2019 67.00 67.80 66.20 67.60 38,625 +0.40(+0.60%)
Apr 17, 2019 67.60 68.00 65.80 67.20 48,449 -0.20(-0.30%)
Apr 16, 2019 69.00 69.80 66.80 67.40 42,647 -1.00(-1.46%)
Apr 15, 2019 67.80 68.80 65.80 68.40 43,221 +0.60(+0.88%)
Apr 12, 2019 68.00 69.00 66.60 67.80 40,575 +0.20(+0.30%)
Apr 11, 2019 67.00 67.80 65.40 67.60 45,161 +1.00(+1.50%)
Apr 10, 2019 67.00 68.00 65.00 66.60 46,962 -1.20(-1.77%)
Apr 09, 2019 68.20 68.60 67.00 67.80 69,242 -0.60(-0.88%)
Apr 08, 2019 69.40 69.80 67.80 68.40 40,322 -0.60(-0.87%)
Apr 05, 2019 67.80 69.80 67.40 69.00 46,905 +0.60(+0.88%)
Apr 04, 2019 68.20 68.60 66.60 68.40 53,526 -0.40(-0.58%)
Apr 03, 2019 68.60 69.20 66.60 68.80 78,317 -0.40(-0.58%)
Apr 02, 2019 70.60 71.60 68.60 69.20 77,452 -1.20(-1.70%)
Apr 01, 2019 70.20 71.60 68.20 70.40 83,605 +0.80(+1.15%)
Mar 29, 2019 65.60 70.80 64.40 69.60 129,185 +4.00(+6.10%)
Mar 28, 2019 65.00 67.00 64.00 65.60 57,851 +0.80(+1.23%)
Mar 27, 2019 63.40 65.00 61.00 64.80 107,051 +1.20(+1.89%)
Mar 26, 2019 65.00 65.60 63.20 63.60 62,382 -0.80(-1.24%)
Mar 25, 2019 64.20 66.00 61.40 64.40 84,924 +1.20(+1.90%)
Mar 22, 2019 64.40 65.77 62.40 63.20 86,920 -1.80(-2.77%)
Mar 21, 2019 65.80 69.60 62.40 65.00 121,661 -2.00(-2.99%)
Mar 20, 2019 68.40 71.20 66.00 67.00 126,913 -1.20(-1.76%)
Mar 19, 2019 63.40 69.40 63.00 68.20 150,475 +4.80(+7.57%)
Mar 18, 2019 62.00 64.00 61.60 63.40 84,516 +1.40(+2.26%)
Mar 15, 2019 60.40 63.60 60.20 62.00 102,730 +1.40(+2.31%)
Mar 14, 2019 60.20 63.00 59.20 60.60 85,394 +0.60(+1.00%)
Mar 13, 2019 62.00 62.60 59.60 60.00 117,262 -1.80(-2.91%)
Mar 12, 2019 61.20 62.00 57.80 61.80 190,966 +0.40(+0.65%)
Mar 11, 2019 63.60 64.00 60.60 61.40 148,871 -4.00(-6.12%)
Mar 08, 2019 71.00 71.40 65.00 65.40 219,605 -9.80(-13.03%)
Mar 07, 2019 71.80 76.00 67.20 75.20 237,822 +3.00(+4.16%)
Mar 06, 2019 75.60 76.20 68.20 72.20 184,997 -2.40(-3.22%)
Mar 05, 2019 77.80 81.80 62.40 74.60 418,057 -2.00(-2.61%)
Mar 04, 2019 75.00 79.00 74.20 76.60 225,272 +3.40(+4.64%)
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.