Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.50 47.62 47.24 47.52 1,095,970 -0.52(-1.09%)
May 30, 2019 48.07 48.31 47.82 48.05 619,237 +0.30(+0.62%)
May 29, 2019 47.98 47.99 47.53 47.75 869,816 -0.93(-1.91%)
May 28, 2019 49.22 49.24 48.60 48.68 873,371 +0.19(+0.39%)
May 24, 2019 48.19 48.69 48.19 48.49 817,104 +0.63(+1.32%)
May 23, 2019 48.00 48.09 47.65 47.86 1,870,311 -2.13(-4.26%)
May 22, 2019 50.13 50.22 49.87 49.99 1,139,073 -0.53(-1.06%)
May 21, 2019 50.72 50.72 50.06 50.52 1,465,290 -1.16(-2.24%)
May 20, 2019 52.02 52.36 51.49 51.68 2,040,174 -0.41(-0.78%)
May 17, 2019 52.69 53.08 51.86 52.09 3,351,440 +0.60(+1.17%)
May 16, 2019 50.41 51.81 49.75 51.48 5,354,668 +2.04(+4.12%)
May 15, 2019 48.99 49.58 48.54 49.44 2,199,696 +1.49(+3.10%)
May 14, 2019 47.67 48.06 47.57 47.96 1,157,617 +0.41(+0.85%)
May 13, 2019 48.02 48.18 47.40 47.55 1,490,459 -1.65(-3.36%)
May 10, 2019 48.50 49.37 47.92 49.21 2,169,518 +0.94(+1.95%)
May 09, 2019 47.64 48.62 47.62 48.27 1,922,357 +0.00(+0.00%)
May 08, 2019 48.17 48.59 47.92 48.27 1,232,654 -0.14(-0.29%)
May 07, 2019 48.52 48.76 48.13 48.41 3,343,873 -2.31(-4.55%)
May 06, 2019 50.64 50.98 50.10 50.71 2,247,649 -1.02(-1.97%)
May 03, 2019 51.12 51.95 50.99 51.73 2,731,996 +0.78(+1.54%)
May 02, 2019 50.76 51.25 50.54 50.95 1,363,286 +0.10(+0.19%)
May 01, 2019 49.89 51.36 49.89 50.85 2,206,867 +0.98(+1.97%)
Apr 30, 2019 49.63 50.04 49.53 49.87 1,502,066 +0.12(+0.24%)
Apr 29, 2019 49.49 50.00 49.22 49.75 1,210,110 +0.01(+0.02%)
Apr 26, 2019 47.87 50.41 47.72 49.74 3,891,800 +3.54(+7.67%)
Apr 25, 2019 46.37 46.41 45.97 46.20 1,786,023 +0.20(+0.43%)
Apr 24, 2019 46.10 46.28 45.93 46.00 2,140,137 -1.82(-3.81%)
Apr 23, 2019 47.25 47.93 47.15 47.82 2,102,144 +0.68(+1.45%)
Apr 22, 2019 47.14 47.19 46.80 47.14 1,357,105 -0.25(-0.52%)
Apr 18, 2019 47.31 47.55 47.10 47.39 1,086,981 +0.12(+0.25%)
Apr 17, 2019 47.64 47.80 47.09 47.27 2,373,064 -0.21(-0.44%)
Apr 16, 2019 47.41 47.65 47.25 47.47 1,076,962 +0.63(+1.35%)
Apr 15, 2019 46.56 47.18 46.46 46.84 1,721,393 +0.32(+0.68%)
Apr 12, 2019 46.40 46.68 46.29 46.52 994,665 +0.73(+1.60%)
Apr 11, 2019 45.61 45.96 45.53 45.79 1,169,192 +0.17(+0.37%)
Apr 10, 2019 45.41 45.77 45.40 45.62 1,042,451 -0.11(-0.24%)
Apr 09, 2019 46.17 46.34 45.36 45.73 4,313,934 -0.41(-0.88%)
Apr 08, 2019 42.57 46.45 42.53 46.14 8,411,300 +3.49(+8.20%)
Apr 05, 2019 42.82 42.86 42.59 42.64 1,224,242 +0.54(+1.29%)
Apr 04, 2019 41.63 42.22 41.62 42.10 2,402,224 +0.13(+0.31%)
Apr 03, 2019 42.14 42.23 41.93 41.97 1,020,622 +0.22(+0.52%)
Apr 02, 2019 41.89 42.11 41.64 41.75 1,339,070 -0.80(-1.88%)
Apr 01, 2019 42.26 42.59 42.21 42.55 1,010,629 +0.73(+1.75%)
Mar 29, 2019 41.88 41.94 41.56 41.82 917,803 -0.16(-0.38%)
Mar 28, 2019 42.27 42.30 41.74 41.98 988,262 -0.21(-0.49%)
Mar 27, 2019 42.26 42.45 41.97 42.18 1,720,638 +0.06(+0.14%)
Mar 26, 2019 42.15 42.66 41.88 42.13 1,335,888 +0.57(+1.38%)
Mar 25, 2019 41.50 41.88 41.32 41.55 968,568 +0.12(+0.29%)
Mar 22, 2019 42.13 42.13 41.43 41.44 1,601,963 -1.95(-4.50%)
Mar 21, 2019 42.48 43.50 42.44 43.39 1,410,415 +0.72(+1.69%)
Mar 20, 2019 43.42 43.49 42.40 42.67 3,782,762 -2.22(-4.94%)
Mar 19, 2019 45.55 45.67 44.85 44.89 2,260,584 -0.54(-1.19%)
Mar 18, 2019 45.60 45.63 45.33 45.43 641,835 -0.17(-0.37%)
Mar 15, 2019 45.56 45.87 45.40 45.60 860,067 +0.13(+0.28%)
Mar 14, 2019 45.58 45.59 45.30 45.47 789,306 -0.53(-1.16%)
Mar 13, 2019 45.91 46.18 45.80 46.00 933,847 +0.35(+0.76%)
Mar 12, 2019 45.57 45.99 45.51 45.65 1,308,758 +0.21(+0.46%)
Mar 11, 2019 44.66 45.52 44.52 45.45 1,577,953 +0.15(+0.33%)
Mar 08, 2019 44.64 45.35 44.55 45.30 1,089,513 -0.44(-0.97%)
Mar 07, 2019 46.34 46.34 45.49 45.74 1,379,756 -1.11(-2.38%)
Mar 06, 2019 47.01 47.13 46.85 46.86 695,239 -0.13(-0.27%)
Mar 05, 2019 47.07 47.22 46.86 46.99 647,487 +0.04(+0.08%)
Mar 04, 2019 47.10 47.19 46.56 46.95 1,248,538 -0.27(-0.56%)
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.