Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 52.32 52.32 51.67 51.87 895,178 -0.31(-0.59%)
Jun 27, 2019 52.02 52.26 51.69 52.18 1,037,858 +0.24(+0.46%)
Jun 26, 2019 52.14 52.33 51.49 51.94 1,091,466 -0.09(-0.17%)
Jun 25, 2019 52.04 52.52 51.99 52.03 1,887,349 -0.59(-1.13%)
Jun 24, 2019 53.01 53.20 52.59 52.62 1,545,646 -0.09(-0.17%)
Jun 21, 2019 52.46 53.11 52.19 52.71 2,503,126 -0.69(-1.30%)
Jun 20, 2019 53.51 53.58 52.76 53.41 1,695,496 +0.95(+1.81%)
Jun 19, 2019 52.41 52.64 52.06 52.45 2,303,203 +0.76(+1.47%)
Jun 18, 2019 51.77 52.05 51.58 51.69 1,712,666 +0.11(+0.21%)
Jun 17, 2019 51.23 52.15 51.23 51.58 2,579,432 +0.76(+1.50%)
Jun 14, 2019 50.04 51.05 49.93 50.82 3,773,527 +1.64(+3.34%)
Jun 13, 2019 48.92 49.37 48.90 49.18 1,210,679 +0.29(+0.59%)
Jun 12, 2019 48.68 49.04 48.51 48.89 1,595,719 -0.44(-0.88%)
Jun 11, 2019 49.39 49.62 49.18 49.33 1,074,784 +0.20(+0.40%)
Jun 10, 2019 49.17 49.30 48.68 49.13 1,728,316 +0.75(+1.56%)
Jun 07, 2019 47.66 48.61 47.66 48.38 1,157,783 +1.40(+2.97%)
Jun 06, 2019 47.17 47.29 46.86 46.98 1,171,537 -0.65(-1.37%)
Jun 05, 2019 48.02 48.02 47.26 47.63 771,807 -0.02(-0.04%)
Jun 04, 2019 47.16 47.69 46.82 47.65 1,024,266 +0.35(+0.73%)
Jun 03, 2019 47.53 47.88 47.23 47.31 858,137 -0.22(-0.46%)
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%)
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.