Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.16 44.38 44.00 44.04 5,777 -0.68(-1.53%)
May 30, 2019 44.82 44.89 44.63 44.72 30,115 +0.25(+0.57%)
May 29, 2019 44.59 44.64 44.18 44.47 5,189 -0.27(-0.61%)
May 28, 2019 45.28 45.31 44.74 44.74 13,312 -0.23(-0.52%)
May 24, 2019 45.29 45.31 44.97 44.97 4,126 +0.11(+0.24%)
May 23, 2019 44.85 44.91 44.56 44.87 4,319 -0.94(-2.05%)
May 22, 2019 45.59 45.95 45.59 45.80 9,016 -0.25(-0.54%)
May 21, 2019 45.90 46.05 45.90 46.05 1,300 +0.66(+1.46%)
May 20, 2019 45.33 45.78 45.33 45.39 2,138 -0.94(-2.02%)
May 17, 2019 46.40 46.83 46.33 46.33 2,166 -0.46(-0.99%)
May 16, 2019 45.56 47.06 45.56 46.79 2,864 +0.39(+0.84%)
May 15, 2019 45.57 46.53 45.39 46.40 2,518 +0.42(+0.91%)
May 14, 2019 45.84 46.16 45.79 45.98 1,523 +0.83(+1.83%)
May 13, 2019 45.84 45.86 45.05 45.16 4,883 -1.97(-4.18%)
May 10, 2019 46.28 47.28 46.03 47.13 3,301 +0.11(+0.23%)
May 09, 2019 46.82 47.02 46.32 47.02 3,110 -0.36(-0.75%)
May 08, 2019 47.43 47.69 47.37 47.37 4,545 -0.11(-0.24%)
May 07, 2019 48.05 48.05 47.13 47.49 2,850 -1.08(-2.23%)
May 06, 2019 47.78 48.61 47.57 48.57 7,432 -0.41(-0.83%)
May 03, 2019 48.76 48.98 48.75 48.98 1,960 +0.41(+0.84%)
May 02, 2019 48.66 48.66 48.32 48.57 3,228 -0.11(-0.22%)
May 01, 2019 49.48 49.48 48.68 48.68 3,081 -0.40(-0.81%)
Apr 30, 2019 48.91 49.09 48.63 49.07 3,243 +0.15(+0.30%)
Apr 29, 2019 48.89 49.01 48.89 48.93 1,932 +0.04(+0.09%)
Apr 26, 2019 48.91 48.91 48.42 48.88 5,777 -0.25(-0.51%)
Apr 25, 2019 49.37 49.37 49.06 49.13 3,663 -0.25(-0.51%)
Apr 24, 2019 49.35 49.51 49.35 49.38 3,002 +0.09(+0.18%)
Apr 23, 2019 48.92 49.36 48.92 49.30 5,654 +0.49(+1.01%)
Apr 22, 2019 48.46 48.80 48.46 48.80 2,357 +0.18(+0.38%)
Apr 18, 2019 48.65 48.65 48.37 48.62 3,198 +0.02(+0.05%)
Apr 17, 2019 48.67 48.67 48.59 48.59 1,439 +0.04(+0.09%)
Apr 16, 2019 48.52 48.71 48.50 48.55 8,029 +0.27(+0.56%)
Apr 15, 2019 48.14 48.29 48.12 48.28 3,534 +0.01(+0.02%)
Apr 12, 2019 48.18 48.27 48.15 48.27 1,238 +0.35(+0.74%)
Apr 11, 2019 47.84 47.98 47.84 47.92 2,971 +0.09(+0.20%)
Apr 10, 2019 47.65 47.85 47.65 47.83 2,954 +0.41(+0.86%)
Apr 09, 2019 47.46 47.60 47.42 47.42 4,042 -0.25(-0.53%)
Apr 08, 2019 47.48 47.67 47.43 47.67 3,726 +0.09(+0.19%)
Apr 05, 2019 47.48 47.59 47.48 47.58 3,817 +0.24(+0.51%)
Apr 04, 2019 47.55 47.70 47.03 47.34 8,224 -0.31(-0.65%)
Apr 03, 2019 47.66 47.90 47.53 47.65 5,455 +0.55(+1.16%)
Apr 02, 2019 46.96 47.10 46.96 47.10 1,343 +0.10(+0.22%)
Apr 01, 2019 46.69 47.00 46.49 47.00 3,712 +0.82(+1.78%)
Mar 29, 2019 45.95 46.18 45.95 46.18 4,023 +0.56(+1.23%)
Mar 28, 2019 45.46 45.81 45.46 45.61 12,641 +0.16(+0.34%)
Mar 27, 2019 45.74 45.87 45.16 45.46 17,849 -0.46(-1.01%)
Mar 26, 2019 45.98 46.16 45.78 45.92 229,125 +0.30(+0.66%)
Mar 25, 2019 45.56 45.65 45.45 45.62 995 -0.24(-0.53%)
Mar 22, 2019 46.75 46.75 45.86 45.87 8,769 -1.28(-2.73%)
Mar 21, 2019 46.41 47.22 46.40 47.15 4,244 +1.19(+2.59%)
Mar 20, 2019 46.08 46.30 45.82 45.96 6,225 -0.21(-0.46%)
Mar 19, 2019 46.35 46.35 46.13 46.17 13,842 +0.18(+0.38%)
Mar 18, 2019 46.13 46.13 45.81 46.00 2,095 +0.08(+0.17%)
Mar 15, 2019 45.87 46.10 45.87 45.92 2,682 +0.52(+1.14%)
Mar 14, 2019 45.32 45.57 45.32 45.40 2,604 +0.00(+0.01%)
Mar 13, 2019 45.32 45.64 45.32 45.40 5,806 +0.26(+0.58%)
Mar 12, 2019 45.14 45.33 45.04 45.14 28,430 +0.12(+0.28%)
Mar 11, 2019 44.65 45.05 44.65 45.01 4,107 +0.89(+2.01%)
Mar 08, 2019 43.61 44.13 43.61 44.13 2,991 -0.01(-0.03%)
Mar 07, 2019 44.38 44.45 44.08 44.14 3,849 -0.42(-0.94%)
Mar 06, 2019 44.69 44.69 44.52 44.56 2,166 -0.34(-0.75%)
Mar 05, 2019 44.87 44.96 44.87 44.90 7,736 -0.01(-0.02%)
Mar 04, 2019 45.55 45.55 44.47 44.91 4,010 -0.22(-0.49%)
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.