Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.50 44.75 44.35 44.54 627,569 -0.43(-0.96%)
May 30, 2019 44.82 45.28 44.66 44.98 349,499 +0.20(+0.44%)
May 29, 2019 44.23 45.02 44.18 44.78 457,453 +0.37(+0.83%)
May 28, 2019 45.40 45.73 44.40 44.41 689,504 -0.83(-1.83%)
May 24, 2019 45.37 45.39 45.03 45.24 378,450 +0.20(+0.44%)
May 23, 2019 44.92 45.10 44.58 45.04 550,143 -0.35(-0.77%)
May 22, 2019 45.68 45.91 45.36 45.39 357,844 -0.53(-1.15%)
May 21, 2019 45.47 45.96 45.35 45.92 421,982 +0.84(+1.86%)
May 20, 2019 45.14 45.48 45.00 45.08 358,437 -0.44(-0.97%)
May 17, 2019 46.03 46.36 45.51 45.52 442,055 -0.98(-2.11%)
May 16, 2019 46.38 46.83 46.31 46.51 502,526 +0.38(+0.82%)
May 15, 2019 45.69 46.28 45.39 46.13 762,307 +0.13(+0.29%)
May 14, 2019 47.10 47.10 45.86 46.00 1,259,228 -1.04(-2.21%)
May 13, 2019 47.44 47.57 46.69 47.03 575,528 -1.46(-3.01%)
May 10, 2019 47.82 48.67 47.47 48.50 604,778 +0.51(+1.06%)
May 09, 2019 47.78 48.26 47.41 47.99 505,111 -0.26(-0.55%)
May 08, 2019 48.21 48.52 48.02 48.25 594,542 +0.04(+0.08%)
May 07, 2019 48.08 48.45 47.91 48.21 488,733 -0.46(-0.95%)
May 06, 2019 48.27 48.80 48.09 48.68 714,079 -0.66(-1.34%)
May 03, 2019 48.88 49.46 48.64 49.34 536,508 +0.78(+1.61%)
May 02, 2019 48.21 48.63 47.96 48.55 488,798 +0.33(+0.68%)
May 01, 2019 48.63 48.93 48.08 48.22 765,875 -0.12(-0.25%)
Apr 30, 2019 48.52 48.52 48.00 48.35 741,820 -0.06(-0.12%)
Apr 29, 2019 48.67 48.72 48.09 48.40 740,456 -0.16(-0.33%)
Apr 26, 2019 47.93 48.60 47.79 48.56 561,314 +0.58(+1.20%)
Apr 25, 2019 49.31 49.31 46.89 47.99 1,374,624 -2.02(-4.04%)
Apr 24, 2019 50.30 50.85 49.94 50.01 1,005,436 -0.31(-0.62%)
Apr 23, 2019 50.08 50.38 49.80 50.32 778,518 +0.32(+0.64%)
Apr 22, 2019 49.78 50.00 49.51 50.00 470,106 -0.22(-0.43%)
Apr 18, 2019 49.79 50.28 49.40 50.21 520,183 +0.60(+1.22%)
Apr 17, 2019 50.05 50.06 49.56 49.61 534,034 -0.18(-0.36%)
Apr 16, 2019 49.77 50.14 49.61 49.79 578,824 +0.05(+0.09%)
Apr 15, 2019 49.62 49.77 49.45 49.74 407,431 +0.13(+0.27%)
Apr 12, 2019 49.64 49.77 49.29 49.61 347,919 +0.18(+0.36%)
Apr 11, 2019 48.97 49.43 48.60 49.43 495,020 +0.60(+1.23%)
Apr 10, 2019 48.70 49.00 48.37 48.83 327,910 +0.35(+0.72%)
Apr 09, 2019 49.00 49.00 48.37 48.48 414,995 -0.87(-1.77%)
Apr 08, 2019 48.62 49.36 48.43 49.35 493,174 +0.61(+1.25%)
Apr 05, 2019 48.95 49.13 48.56 48.74 584,507 -0.03(-0.06%)
Apr 04, 2019 48.47 48.85 48.39 48.77 467,533 +0.40(+0.82%)
Apr 03, 2019 48.05 48.46 48.05 48.38 420,077 +0.57(+1.20%)
Apr 02, 2019 47.93 47.93 47.63 47.80 491,379 -0.04(-0.08%)
Apr 01, 2019 46.83 47.90 46.80 47.84 598,230 +1.27(+2.73%)
Mar 29, 2019 46.35 46.67 46.18 46.57 558,243 +0.52(+1.12%)
Mar 28, 2019 45.60 46.20 45.54 46.05 352,275 +0.56(+1.24%)
Mar 27, 2019 45.70 45.86 45.37 45.49 597,269 -0.15(-0.33%)
Mar 26, 2019 45.47 45.76 45.24 45.64 627,049 +0.64(+1.42%)
Mar 25, 2019 44.67 45.24 44.67 45.00 296,346 +0.29(+0.65%)
Mar 22, 2019 45.75 45.82 44.69 44.71 385,028 -1.28(-2.78%)
Mar 21, 2019 45.13 46.19 45.13 45.99 406,884 +0.65(+1.43%)
Mar 20, 2019 45.45 45.73 45.00 45.34 430,933 -0.19(-0.41%)
Mar 19, 2019 45.47 45.85 45.40 45.53 578,162 +0.07(+0.14%)
Mar 18, 2019 44.71 45.47 44.68 45.46 400,125 +0.76(+1.70%)
Mar 15, 2019 45.16 45.40 44.62 44.70 1,190,600 -0.39(-0.86%)
Mar 14, 2019 45.26 45.29 44.90 45.09 694,081 -0.28(-0.62%)
Mar 13, 2019 45.40 45.47 45.09 45.37 658,929 +0.10(+0.23%)
Mar 12, 2019 44.88 45.46 44.74 45.26 712,708 +0.44(+0.99%)
Mar 11, 2019 44.39 44.86 44.11 44.82 494,475 +0.43(+0.97%)
Mar 08, 2019 44.21 44.49 44.07 44.39 417,672 -0.14(-0.32%)
Mar 07, 2019 44.82 44.96 44.31 44.53 439,911 -0.35(-0.78%)
Mar 06, 2019 44.92 45.25 44.81 44.88 678,337 -0.06(-0.13%)
Mar 05, 2019 44.74 45.14 44.58 44.93 727,184 +0.18(+0.40%)
Mar 04, 2019 44.54 44.91 44.42 44.76 707,259 +0.38(+0.85%)
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.