Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.79 45.92 45.16 45.70 1,959,600 -0.57(-1.23%)
May 30, 2019 47.22 47.47 46.18 46.27 1,342,461 -0.95(-2.01%)
May 29, 2019 48.38 48.41 47.10 47.22 1,991,987 -1.19(-2.46%)
May 28, 2019 48.14 49.30 48.14 48.41 4,247,017 +0.30(+0.62%)
May 24, 2019 47.77 48.57 47.77 48.11 2,055,700 +0.76(+1.61%)
May 23, 2019 46.98 47.40 46.50 47.35 2,184,486 +0.06(+0.13%)
May 22, 2019 47.05 47.40 46.82 47.29 1,594,189 -0.01(-0.02%)
May 21, 2019 47.07 47.51 47.07 47.30 1,070,465 +0.52(+1.11%)
May 20, 2019 47.10 47.48 46.58 46.78 1,448,716 -0.52(-1.10%)
May 17, 2019 47.20 47.60 46.97 47.30 1,331,500 -0.39(-0.82%)
May 16, 2019 47.98 48.21 47.65 47.69 1,308,633 -0.06(-0.13%)
May 15, 2019 47.45 47.89 47.08 47.75 1,368,593 +0.04(+0.08%)
May 14, 2019 48.13 49.00 47.65 47.71 2,054,436 -0.42(-0.87%)
May 13, 2019 47.79 48.23 47.58 48.13 2,349,930 -0.58(-1.19%)
May 10, 2019 48.41 48.84 47.76 48.71 1,567,100 +0.10(+0.21%)
May 09, 2019 48.94 48.94 47.68 48.61 2,496,355 -0.86(-1.74%)
May 08, 2019 50.04 50.99 49.32 49.47 2,335,121 -0.56(-1.12%)
May 07, 2019 51.16 51.16 49.75 50.03 1,384,050 -1.58(-3.06%)
May 06, 2019 50.97 51.75 50.65 51.61 1,222,959 -0.20(-0.39%)
May 03, 2019 51.75 51.89 51.49 51.81 963,900 +0.38(+0.74%)
May 02, 2019 51.37 52.07 50.97 51.43 1,587,676 -0.05(-0.10%)
May 01, 2019 52.10 52.36 51.47 51.48 1,447,647 -0.59(-1.13%)
Apr 30, 2019 51.39 52.09 51.30 52.07 1,356,681 +0.63(+1.22%)
Apr 29, 2019 51.79 51.92 51.23 51.44 926,843 -0.31(-0.60%)
Apr 26, 2019 51.40 51.80 51.31 51.75 748,800 +0.46(+0.90%)
Apr 25, 2019 51.54 51.67 50.89 51.29 990,907 -0.46(-0.89%)
Apr 24, 2019 51.48 52.04 51.32 51.75 1,189,152 +0.26(+0.50%)
Apr 23, 2019 50.61 51.64 50.49 51.49 1,385,955 +0.98(+1.94%)
Apr 22, 2019 50.50 50.59 50.16 50.51 741,732 -0.22(-0.43%)
Apr 18, 2019 50.37 50.74 50.23 50.73 1,023,600 +0.32(+0.63%)
Apr 17, 2019 51.18 51.18 50.36 50.41 1,005,116 -0.26(-0.51%)
Apr 16, 2019 51.67 51.75 50.61 50.67 1,371,545 -0.57(-1.11%)
Apr 15, 2019 52.16 52.41 50.98 51.24 1,177,990 -0.93(-1.78%)
Apr 12, 2019 51.62 52.19 51.41 52.17 1,671,000 +0.91(+1.78%)
Apr 11, 2019 51.11 51.60 50.81 51.26 1,204,172 +0.39(+0.77%)
Apr 10, 2019 50.56 50.91 50.54 50.87 645,758 +0.49(+0.97%)
Apr 09, 2019 50.59 51.05 50.26 50.38 848,767 -0.53(-1.04%)
Apr 08, 2019 51.34 51.34 50.67 50.91 1,152,150 -0.40(-0.78%)
Apr 05, 2019 51.05 51.36 50.93 51.31 1,532,000 +0.42(+0.83%)
Apr 04, 2019 50.81 51.21 50.72 50.89 1,035,233 -0.05(-0.10%)
Apr 03, 2019 50.90 51.19 50.62 50.94 1,335,432 +0.49(+0.97%)
Apr 02, 2019 50.40 50.52 49.81 50.45 1,230,489 +0.10(+0.20%)
Apr 01, 2019 49.81 50.45 49.72 50.35 1,514,359 +0.90(+1.82%)
Mar 29, 2019 49.27 49.80 49.20 49.45 1,802,000 +0.52(+1.06%)
Mar 28, 2019 48.67 49.05 48.32 48.93 1,288,374 +0.33(+0.68%)
Mar 27, 2019 48.91 49.28 48.40 48.60 1,578,303 -0.22(-0.45%)
Mar 26, 2019 48.64 49.00 48.61 48.82 1,341,601 +0.53(+1.10%)
Mar 25, 2019 48.16 48.79 47.97 48.29 1,268,631 +0.04(+0.08%)
Mar 22, 2019 49.51 49.58 48.01 48.25 1,308,100 -1.47(-2.96%)
Mar 21, 2019 49.25 49.88 49.20 49.72 1,879,083 +0.35(+0.71%)
Mar 20, 2019 50.46 50.50 48.98 49.37 2,190,531 -1.20(-2.37%)
Mar 19, 2019 51.20 51.46 50.43 50.57 1,608,892 -0.32(-0.63%)
Mar 18, 2019 50.64 50.94 50.41 50.89 1,565,273 +0.25(+0.49%)
Mar 15, 2019 50.25 50.76 50.17 50.64 2,096,700 +0.53(+1.06%)
Mar 14, 2019 50.30 50.33 49.91 50.11 1,663,492 -0.22(-0.44%)
Mar 13, 2019 50.05 50.50 49.86 50.33 1,585,792 +0.54(+1.08%)
Mar 12, 2019 50.58 50.58 49.69 49.79 2,539,623 -0.78(-1.54%)
Mar 11, 2019 50.55 50.68 50.20 50.57 1,479,935 +0.48(+0.96%)
Mar 08, 2019 49.41 50.15 49.13 50.09 1,065,100 +0.23(+0.46%)
Mar 07, 2019 49.41 50.29 49.38 49.86 2,103,800 +0.56(+1.14%)
Mar 06, 2019 50.49 50.49 49.30 49.30 1,908,717 -1.20(-2.38%)
Mar 05, 2019 50.32 50.93 49.75 50.50 2,475,101 +0.19(+0.38%)
Mar 04, 2019 49.75 50.31 49.35 50.31 1,502,670 +0.64(+1.29%)
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.