Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.72 46.88 46.05 46.21 5,355,100 -1.14(-2.41%)
May 30, 2019 47.54 47.89 47.15 47.35 3,313,305 +0.01(+0.02%)
May 29, 2019 46.80 47.43 46.67 47.34 3,749,030 +0.16(+0.34%)
May 28, 2019 47.71 47.95 47.15 47.18 5,178,673 -0.65(-1.36%)
May 24, 2019 47.48 47.94 47.39 47.83 3,372,700 +0.58(+1.23%)
May 23, 2019 47.49 47.55 46.72 47.25 5,682,596 -0.88(-1.83%)
May 22, 2019 47.86 48.33 47.70 48.13 4,789,971 +0.00(+0.00%)
May 21, 2019 47.89 50.40 47.77 48.13 6,469,723 +0.61(+1.28%)
May 20, 2019 47.31 47.96 47.23 47.52 4,224,023 +0.19(+0.40%)
May 17, 2019 47.06 47.82 47.04 47.33 4,074,500 -0.31(-0.65%)
May 16, 2019 47.38 48.06 47.38 47.64 3,852,789 +0.47(+1.00%)
May 15, 2019 47.23 47.35 46.67 47.17 5,480,311 -0.33(-0.69%)
May 14, 2019 46.78 48.09 46.78 47.50 5,858,128 +0.77(+1.65%)
May 13, 2019 47.00 47.19 46.33 46.73 6,674,255 -1.19(-2.48%)
May 10, 2019 47.17 48.07 46.86 47.92 5,940,900 +0.44(+0.93%)
May 09, 2019 46.67 47.53 46.40 47.48 5,211,193 +0.20(+0.42%)
May 08, 2019 46.98 47.84 46.92 47.28 6,257,868 -0.01(-0.02%)
May 07, 2019 47.03 47.72 46.99 47.29 6,444,120 -0.30(-0.63%)
May 06, 2019 46.68 47.99 46.60 47.59 5,457,905 -0.41(-0.85%)
May 03, 2019 47.78 48.29 47.34 48.00 6,225,200 +0.59(+1.24%)
May 02, 2019 46.70 48.13 46.57 47.41 9,433,388 +1.70(+3.72%)
May 01, 2019 46.03 46.49 45.56 45.71 5,326,314 -0.42(-0.91%)
Apr 30, 2019 45.84 46.18 45.28 46.13 5,010,409 +0.41(+0.90%)
Apr 29, 2019 45.30 45.90 45.18 45.72 4,265,548 +0.62(+1.37%)
Apr 26, 2019 44.80 45.13 44.55 45.10 3,087,400 +0.39(+0.87%)
Apr 25, 2019 44.75 45.12 44.41 44.71 4,337,101 -0.22(-0.49%)
Apr 24, 2019 45.25 45.40 44.85 44.93 3,491,642 -0.50(-1.10%)
Apr 23, 2019 45.05 45.62 45.01 45.43 4,035,915 +0.22(+0.49%)
Apr 22, 2019 45.26 45.42 45.05 45.21 2,460,646 -0.11(-0.24%)
Apr 18, 2019 45.67 45.88 45.26 45.32 6,078,000 -0.49(-1.07%)
Apr 17, 2019 46.37 46.37 45.51 45.81 5,169,384 -0.38(-0.82%)
Apr 16, 2019 45.49 46.33 45.39 46.19 5,209,177 +0.94(+2.08%)
Apr 15, 2019 45.79 46.02 45.10 45.25 4,355,722 -0.61(-1.33%)
Apr 12, 2019 45.97 46.53 45.63 45.86 5,493,300 +0.58(+1.28%)
Apr 11, 2019 45.07 45.67 45.00 45.28 4,251,525 +0.45(+1.00%)
Apr 10, 2019 44.25 44.88 43.95 44.83 3,240,444 +0.53(+1.20%)
Apr 09, 2019 44.76 44.87 44.12 44.30 6,128,800 -0.71(-1.58%)
Apr 08, 2019 44.90 45.14 44.81 45.01 3,243,025 -0.05(-0.11%)
Apr 05, 2019 44.86 45.17 44.56 45.06 4,505,200 +0.32(+0.72%)
Apr 04, 2019 44.35 44.92 44.12 44.74 4,042,887 +0.55(+1.24%)
Apr 03, 2019 44.35 44.84 44.01 44.19 4,013,642 +0.26(+0.59%)
Apr 02, 2019 44.11 44.44 43.84 43.93 5,029,553 -0.20(-0.45%)
Apr 01, 2019 42.75 44.19 42.74 44.13 6,164,519 +1.56(+3.66%)
Mar 29, 2019 42.93 42.99 42.42 42.57 5,756,400 +0.10(+0.24%)
Mar 28, 2019 42.48 42.87 41.95 42.47 4,129,908 -0.03(-0.07%)
Mar 27, 2019 42.36 42.77 42.05 42.50 5,447,872 +0.04(+0.09%)
Mar 26, 2019 42.33 42.69 42.12 42.46 4,456,205 +0.59(+1.41%)
Mar 25, 2019 41.88 42.30 41.42 41.87 5,364,701 +0.08(+0.19%)
Mar 22, 2019 42.67 42.78 41.41 41.79 8,601,200 -1.43(-3.31%)
Mar 21, 2019 43.10 43.56 42.68 43.22 6,523,797 -0.16(-0.37%)
Mar 20, 2019 44.89 45.02 43.30 43.38 6,151,174 -1.66(-3.69%)
Mar 19, 2019 45.92 46.22 44.94 45.04 4,972,621 -0.68(-1.49%)
Mar 18, 2019 45.38 45.99 44.96 45.72 4,307,582 +0.41(+0.90%)
Mar 15, 2019 44.76 45.45 44.59 45.31 11,798,900 +0.47(+1.05%)
Mar 14, 2019 44.74 44.85 44.53 44.84 3,414,144 +0.14(+0.31%)
Mar 13, 2019 44.63 44.96 44.49 44.70 3,452,514 +0.13(+0.29%)
Mar 12, 2019 44.67 44.98 44.43 44.57 4,231,446 +0.00(+0.00%)
Mar 11, 2019 44.44 44.84 44.26 44.57 4,186,627 +0.41(+0.93%)
Mar 08, 2019 43.85 44.19 43.50 44.16 6,448,600 -0.16(-0.36%)
Mar 07, 2019 44.53 44.79 43.85 44.32 5,357,689 -0.62(-1.38%)
Mar 06, 2019 45.43 45.62 44.82 44.94 4,215,743 -0.61(-1.34%)
Mar 05, 2019 45.78 45.83 44.88 45.55 6,130,123 -0.11(-0.24%)
Mar 04, 2019 45.62 46.12 45.22 45.66 4,948,396 +0.11(+0.24%)
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.