Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.03 49.19 48.82 49.00 2,440,646 +0.15(+0.31%)
May 30, 2019 49.03 49.48 48.72 48.85 1,878,537 +0.00(+0.00%)
May 29, 2019 48.81 49.48 48.71 48.85 2,528,378 -0.29(-0.59%)
May 28, 2019 49.73 49.73 49.06 49.14 2,773,201 -0.53(-1.06%)
May 24, 2019 49.72 50.03 49.62 49.67 1,013,877 -0.03(-0.05%)
May 23, 2019 49.37 49.70 49.37 49.69 1,323,331 +0.38(+0.76%)
May 22, 2019 49.26 49.37 49.08 49.32 1,560,663 +0.19(+0.39%)
May 21, 2019 49.01 49.57 48.91 49.12 2,417,877 +0.07(+0.14%)
May 20, 2019 49.22 49.40 48.88 49.06 1,672,933 -0.02(-0.03%)
May 17, 2019 48.51 49.34 48.40 49.07 1,437,083 +0.28(+0.57%)
May 16, 2019 48.55 49.04 48.53 48.80 1,771,181 +0.13(+0.27%)
May 15, 2019 48.56 48.93 48.45 48.66 1,396,987 +0.16(+0.33%)
May 14, 2019 48.66 48.74 48.44 48.50 1,451,374 -0.31(-0.63%)
May 13, 2019 48.54 48.90 48.35 48.81 1,950,932 +0.23(+0.46%)
May 10, 2019 47.67 48.73 47.67 48.59 2,296,773 +0.99(+2.07%)
May 09, 2019 48.60 48.89 47.36 47.60 2,484,928 -0.14(-0.30%)
May 08, 2019 48.03 48.25 47.52 47.74 1,986,219 -0.42(-0.87%)
May 07, 2019 48.24 48.49 47.89 48.16 1,872,781 -0.05(-0.10%)
May 06, 2019 48.30 48.42 48.09 48.21 1,996,409 +0.06(+0.12%)
May 03, 2019 48.07 48.26 47.96 48.15 1,352,992 +0.05(+0.10%)
May 02, 2019 48.08 48.45 47.79 48.10 1,866,481 +0.09(+0.19%)
May 01, 2019 48.10 48.23 47.82 48.01 1,985,489 -0.33(-0.67%)
Apr 30, 2019 47.74 48.36 47.55 48.34 2,585,769 +0.71(+1.49%)
Apr 29, 2019 47.74 47.83 47.39 47.63 1,505,090 -0.16(-0.33%)
Apr 26, 2019 48.07 48.48 47.70 47.79 1,639,356 -0.03(-0.05%)
Apr 25, 2019 47.43 48.28 47.43 47.81 1,956,022 +0.09(+0.19%)
Apr 24, 2019 47.49 48.07 47.30 47.72 2,105,711 +0.44(+0.94%)
Apr 23, 2019 47.30 47.65 47.14 47.28 2,762,695 +0.12(+0.25%)
Apr 22, 2019 47.46 47.59 47.09 47.16 2,154,117 -0.13(-0.28%)
Apr 18, 2019 47.66 47.73 47.17 47.29 2,770,458 -0.20(-0.42%)
Apr 17, 2019 47.69 47.95 47.19 47.49 1,432,444 -0.22(-0.46%)
Apr 16, 2019 48.21 48.45 47.58 47.71 1,747,730 -0.60(-1.25%)
Apr 15, 2019 48.31 48.56 48.17 48.31 1,298,296 +0.06(+0.12%)
Apr 12, 2019 47.82 48.33 47.48 48.25 1,416,987 +0.26(+0.54%)
Apr 11, 2019 47.75 48.07 47.65 47.99 1,990,259 +0.21(+0.44%)
Apr 10, 2019 47.96 48.32 47.65 47.79 1,238,710 -0.10(-0.21%)
Apr 09, 2019 47.69 47.94 47.51 47.89 1,551,053 +0.14(+0.30%)
Apr 08, 2019 47.95 48.19 47.55 47.74 1,626,571 -0.18(-0.37%)
Apr 05, 2019 47.30 47.99 47.09 47.92 1,934,213 +0.63(+1.33%)
Apr 04, 2019 47.97 48.04 47.23 47.29 2,263,961 -0.63(-1.31%)
Apr 03, 2019 48.12 48.49 47.78 47.92 1,748,599 -0.15(-0.31%)
Apr 02, 2019 48.30 48.30 47.76 48.07 1,929,305 +0.06(+0.12%)
Apr 01, 2019 48.47 48.66 47.93 48.01 2,117,215 -0.52(-1.07%)
Mar 29, 2019 48.47 48.80 48.24 48.53 2,036,007 +0.08(+0.17%)
Mar 28, 2019 48.66 48.77 48.12 48.45 1,603,667 -0.17(-0.34%)
Mar 27, 2019 48.93 48.98 48.50 48.61 1,435,225 -0.25(-0.51%)
Mar 26, 2019 48.46 48.93 48.34 48.86 1,737,334 +0.54(+1.12%)
Mar 25, 2019 48.57 48.77 48.29 48.32 1,541,764 -0.17(-0.34%)
Mar 22, 2019 48.86 48.86 48.12 48.49 1,955,505 +0.55(+1.15%)
Mar 21, 2019 47.27 47.99 46.83 47.94 1,422,716 +0.70(+1.49%)
Mar 20, 2019 47.13 47.82 46.97 47.23 1,774,474 +0.06(+0.12%)
Mar 19, 2019 47.43 47.54 46.87 47.18 2,367,314 -0.37(-0.77%)
Mar 18, 2019 48.04 48.14 47.34 47.54 2,243,851 -0.67(-1.39%)
Mar 15, 2019 47.58 48.43 46.76 48.21 7,355,394 +0.46(+0.96%)
Mar 14, 2019 47.55 48.24 47.47 47.75 2,741,824 +0.16(+0.33%)
Mar 13, 2019 47.23 47.73 47.08 47.59 1,535,544 +0.17(+0.35%)
Mar 12, 2019 47.22 47.64 47.02 47.43 1,972,598 +0.32(+0.67%)
Mar 11, 2019 46.69 47.15 46.61 47.11 2,252,370 +0.49(+1.06%)
Mar 08, 2019 46.44 46.80 46.16 46.62 3,276,799 +0.31(+0.67%)
Mar 07, 2019 46.12 46.36 45.80 46.31 3,553,132 +0.46(+1.00%)
Mar 06, 2019 46.19 46.25 45.75 45.85 2,405,246 -0.20(-0.44%)
Mar 05, 2019 46.04 46.36 45.65 46.05 1,769,537 -0.16(-0.34%)
Mar 04, 2019 46.46 46.68 45.75 46.21 2,053,490 +0.20(+0.44%)
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.