Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 60.89 61.09 60.05 60.49 1,807,397 -0.33(-0.54%)
Jul 30, 2019 61.17 61.66 60.62 60.82 1,261,857 -0.38(-0.62%)
Jul 29, 2019 60.96 61.24 60.58 61.20 1,970,186 +0.48(+0.79%)
Jul 26, 2019 60.60 60.79 60.19 60.72 843,000 +0.14(+0.23%)
Jul 25, 2019 60.72 60.90 60.24 60.58 1,289,316 -0.15(-0.25%)
Jul 24, 2019 60.76 61.00 60.15 60.73 1,139,593 +0.06(+0.10%)
Jul 23, 2019 60.50 60.93 60.11 60.67 1,250,582 +0.09(+0.15%)
Jul 22, 2019 60.84 61.04 60.29 60.58 1,454,690 -0.21(-0.35%)
Jul 19, 2019 61.44 61.65 60.73 60.79 1,989,800 -0.72(-1.17%)
Jul 18, 2019 60.95 61.55 60.74 61.51 1,436,458 +0.49(+0.80%)
Jul 17, 2019 61.34 61.51 60.94 61.02 1,035,898 -0.04(-0.07%)
Jul 16, 2019 60.78 61.48 60.68 61.06 1,201,817 +0.08(+0.13%)
Jul 15, 2019 60.74 61.17 60.22 60.98 1,492,685 -0.16(-0.26%)
Jul 12, 2019 61.77 61.95 60.94 61.14 1,877,300 -0.41(-0.67%)
Jul 11, 2019 61.56 62.05 61.13 61.55 1,470,597 -0.14(-0.23%)
Jul 10, 2019 61.59 62.12 61.48 61.69 846,035 +0.24(+0.39%)
Jul 09, 2019 61.31 61.50 61.00 61.45 1,220,323 +0.16(+0.26%)
Jul 08, 2019 61.67 61.87 61.10 61.29 1,029,575 -0.24(-0.39%)
Jul 05, 2019 60.99 61.57 60.55 61.53 1,051,400 +0.17(+0.28%)
Jul 03, 2019 60.76 61.88 60.65 61.36 1,227,700 +0.71(+1.17%)
Jul 02, 2019 60.54 60.99 60.17 60.65 1,091,280 +0.49(+0.81%)
Jul 01, 2019 60.12 60.74 59.54 60.16 2,064,922 +0.01(+0.02%)
Jun 28, 2019 59.96 60.65 59.88 60.15 2,765,200 +0.08(+0.13%)
Jun 27, 2019 59.94 60.39 59.85 60.07 908,438 +0.42(+0.70%)
Jun 26, 2019 61.09 61.30 59.62 59.65 1,606,396 -1.69(-2.76%)
Jun 25, 2019 61.30 61.54 61.11 61.34 1,420,004 +0.16(+0.26%)
Jun 24, 2019 61.36 61.52 61.00 61.18 1,075,680 -0.06(-0.10%)
Jun 21, 2019 61.31 61.49 60.75 61.24 3,288,100 -0.07(-0.11%)
Jun 20, 2019 60.93 61.45 60.51 61.31 1,245,273 +0.41(+0.67%)
Jun 19, 2019 60.12 61.02 60.12 60.90 1,309,382 +0.53(+0.88%)
Jun 18, 2019 60.98 61.24 60.01 60.37 1,212,469 +0.11(+0.18%)
Jun 17, 2019 60.91 61.00 60.07 60.26 1,607,379 -0.41(-0.68%)
Jun 14, 2019 60.29 60.83 59.99 60.67 1,189,100 +0.50(+0.83%)
Jun 13, 2019 60.41 60.70 59.90 60.17 1,380,907 -0.21(-0.35%)
Jun 12, 2019 59.65 60.38 59.64 60.38 893,004 +1.09(+1.84%)
Jun 11, 2019 59.76 60.00 58.79 59.29 2,271,316 -0.55(-0.92%)
Jun 10, 2019 60.29 60.48 59.79 59.84 1,252,398 -0.64(-1.06%)
Jun 07, 2019 60.92 61.37 60.45 60.48 1,425,900 -0.03(-0.05%)
Jun 06, 2019 59.95 60.66 59.74 60.51 1,542,644 +0.55(+0.92%)
Jun 05, 2019 58.95 60.29 58.74 59.96 1,455,317 +1.32(+2.25%)
Jun 04, 2019 58.88 58.88 57.91 58.64 1,565,313 -0.38(-0.64%)
Jun 03, 2019 58.47 59.02 58.10 59.02 1,660,165 +0.88(+1.51%)
May 31, 2019 58.17 58.36 57.93 58.14 2,057,000 +0.18(+0.31%)
May 30, 2019 58.17 58.71 57.81 57.96 1,583,249 +0.00(+0.00%)
May 29, 2019 57.91 58.71 57.80 57.96 2,130,941 -0.82(-1.40%)
May 28, 2019 59.49 59.49 58.69 58.78 2,318,393 -0.63(-1.06%)
May 24, 2019 59.47 59.85 59.35 59.41 847,600 -0.03(-0.05%)
May 23, 2019 59.06 59.45 59.06 59.44 1,106,303 +0.45(+0.76%)
May 22, 2019 58.92 59.05 58.71 58.99 1,304,713 +0.23(+0.39%)
May 21, 2019 58.63 59.30 58.51 58.76 2,021,342 +0.08(+0.14%)
May 20, 2019 58.88 59.09 58.47 58.68 1,398,570 -0.02(-0.03%)
May 17, 2019 58.03 59.02 57.89 58.70 1,201,400 +0.33(+0.57%)
May 16, 2019 58.08 58.66 58.05 58.37 1,480,705 +0.16(+0.27%)
May 15, 2019 58.09 58.53 57.96 58.21 1,167,880 +0.19(+0.33%)
May 14, 2019 58.21 58.30 57.94 58.02 1,213,347 -0.37(-0.63%)
May 13, 2019 58.06 58.49 57.83 58.39 1,630,977 +0.27(+0.46%)
May 10, 2019 57.02 58.29 57.02 58.12 1,920,100 +1.18(+2.07%)
May 09, 2019 58.14 58.48 56.65 56.94 2,077,397 -0.17(-0.30%)
May 08, 2019 57.45 57.72 56.84 57.11 1,660,477 -0.50(-0.87%)
May 07, 2019 57.70 58.00 57.28 57.61 1,565,643 -0.06(-0.10%)
May 06, 2019 57.78 57.92 57.52 57.67 1,668,996 +0.07(+0.12%)
May 03, 2019 57.50 57.73 57.37 57.60 1,131,100 +0.06(+0.10%)
May 02, 2019 57.51 57.96 57.17 57.54 1,560,376 +0.11(+0.19%)
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.