Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 50.53 51.12 50.47 50.70 3,280,931 +0.07(+0.13%)
Jun 27, 2019 50.52 50.90 50.44 50.63 1,077,868 +0.35(+0.70%)
Jun 26, 2019 51.49 51.66 50.25 50.27 1,906,001 -1.42(-2.76%)
Jun 25, 2019 51.66 51.87 51.50 51.70 1,684,846 +0.13(+0.26%)
Jun 24, 2019 51.71 51.85 51.41 51.56 1,276,302 -0.05(-0.10%)
Jun 21, 2019 51.67 51.82 51.20 51.61 3,901,356 -0.06(-0.11%)
Jun 20, 2019 51.35 51.79 51.00 51.67 1,477,526 +0.35(+0.67%)
Jun 19, 2019 50.67 51.43 50.67 51.33 1,553,592 +0.45(+0.88%)
Jun 18, 2019 51.39 51.61 50.58 50.88 1,438,604 +0.09(+0.18%)
Jun 17, 2019 51.34 51.41 50.63 50.79 1,907,167 -0.35(-0.68%)
Jun 14, 2019 50.81 51.27 50.56 51.13 1,410,876 +0.42(+0.83%)
Jun 13, 2019 50.91 51.16 50.48 50.71 1,638,457 -0.18(-0.35%)
Jun 12, 2019 50.27 50.89 50.27 50.89 1,059,556 +0.92(+1.84%)
Jun 11, 2019 50.37 50.57 49.55 49.97 2,694,934 -0.46(-0.92%)
Jun 10, 2019 50.81 50.97 50.39 50.43 1,485,980 -0.54(-1.06%)
Jun 07, 2019 51.34 51.72 50.95 50.97 1,691,841 -0.03(-0.05%)
Jun 06, 2019 50.53 51.12 50.35 51.00 1,830,359 +0.46(+0.92%)
Jun 05, 2019 49.68 50.81 49.51 50.53 1,726,745 +1.11(+2.25%)
Jun 04, 2019 49.62 49.62 48.81 49.42 1,857,256 -0.32(-0.64%)
Jun 03, 2019 49.28 49.74 48.97 49.74 1,969,798 +0.74(+1.51%)
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%)
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.