Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 43.51 43.65 42.59 42.76 1,089,652 -1.42(-3.22%)
May 30, 2019 44.74 45.13 43.73 44.18 485,983 -0.43(-0.97%)
May 29, 2019 44.14 44.82 43.87 44.61 803,688 +0.12(+0.26%)
May 28, 2019 44.97 45.22 44.43 44.49 931,812 -0.65(-1.43%)
May 24, 2019 44.66 45.22 44.66 45.14 513,026 +0.72(+1.62%)
May 23, 2019 44.96 45.06 44.26 44.42 1,120,950 -1.02(-2.24%)
May 22, 2019 46.12 46.18 45.35 45.44 398,946 -1.02(-2.19%)
May 21, 2019 45.98 46.55 45.98 46.45 442,631 +0.73(+1.59%)
May 20, 2019 45.73 46.46 45.65 45.72 381,493 -0.29(-0.63%)
May 17, 2019 45.71 46.55 45.71 46.01 511,358 -0.25(-0.54%)
May 16, 2019 45.88 46.47 45.58 46.26 332,726 +0.71(+1.56%)
May 15, 2019 45.44 45.58 44.56 45.55 403,192 -0.32(-0.71%)
May 14, 2019 45.08 46.08 44.81 45.88 695,214 +1.16(+2.59%)
May 13, 2019 45.83 45.88 44.51 44.72 449,025 -2.06(-4.40%)
May 10, 2019 46.03 47.00 45.72 46.78 386,159 +0.44(+0.95%)
May 09, 2019 46.00 46.44 45.45 46.34 454,622 -0.14(-0.31%)
May 08, 2019 46.60 46.90 46.45 46.48 429,166 -0.26(-0.55%)
May 07, 2019 47.10 47.30 46.45 46.74 452,174 -1.06(-2.22%)
May 06, 2019 46.77 47.94 46.73 47.80 603,736 +0.14(+0.30%)
May 03, 2019 47.47 47.96 47.30 47.66 437,581 +0.31(+0.66%)
May 02, 2019 46.94 47.69 46.82 47.35 499,911 +0.34(+0.72%)
May 01, 2019 47.61 48.11 46.78 47.01 563,145 -0.58(-1.22%)
Apr 30, 2019 47.92 48.13 47.35 47.59 632,811 -0.29(-0.60%)
Apr 29, 2019 47.37 48.26 47.32 47.87 585,910 +0.59(+1.25%)
Apr 26, 2019 46.93 47.48 46.77 47.28 1,036,583 +0.39(+0.84%)
Apr 25, 2019 47.16 47.38 46.38 46.89 912,862 -0.31(-0.66%)
Apr 24, 2019 47.63 47.74 46.72 47.20 1,543,865 -0.20(-0.41%)
Apr 23, 2019 45.48 47.69 45.38 47.40 2,965,872 +2.72(+6.10%)
Apr 22, 2019 44.96 45.50 44.57 44.67 951,640 -0.46(-1.03%)
Apr 18, 2019 45.49 45.63 44.93 45.14 745,197 -0.37(-0.80%)
Apr 17, 2019 45.82 45.88 45.34 45.51 592,511 -0.14(-0.31%)
Apr 16, 2019 44.93 45.72 44.74 45.65 659,554 +0.88(+1.98%)
Apr 15, 2019 45.32 45.48 44.61 44.76 522,505 -0.65(-1.44%)
Apr 12, 2019 44.97 45.72 44.66 45.42 718,108 +1.05(+2.36%)
Apr 11, 2019 44.39 44.74 44.10 44.37 433,166 +0.23(+0.53%)
Apr 10, 2019 43.65 44.22 43.51 44.14 674,912 +0.43(+0.98%)
Apr 09, 2019 44.00 44.28 43.60 43.71 552,398 -0.63(-1.43%)
Apr 08, 2019 44.42 44.60 44.11 44.34 571,667 -0.02(-0.04%)
Apr 05, 2019 44.27 44.47 44.06 44.36 520,418 -0.03(-0.06%)
Apr 04, 2019 43.53 44.40 43.53 44.39 489,673 +0.66(+1.51%)
Apr 03, 2019 44.20 44.30 43.39 43.73 922,722 -0.04(-0.10%)
Apr 02, 2019 43.75 44.09 43.63 43.77 764,615 -0.12(-0.26%)
Apr 01, 2019 43.28 44.06 43.22 43.89 811,321 +1.04(+2.42%)
Mar 29, 2019 43.30 43.43 42.62 42.85 1,192,966 -0.04(-0.08%)
Mar 28, 2019 42.51 43.08 42.35 42.89 650,300 +0.39(+0.93%)
Mar 27, 2019 42.29 42.91 42.16 42.50 1,119,067 +0.16(+0.38%)
Mar 26, 2019 41.69 42.63 41.69 42.33 1,214,374 +1.14(+2.78%)
Mar 25, 2019 41.24 41.73 40.82 41.19 1,364,050 -0.01(-0.02%)
Mar 22, 2019 42.35 42.44 40.73 41.20 1,498,455 -1.63(-3.80%)
Mar 21, 2019 42.72 43.25 42.50 42.83 1,296,331 -0.18(-0.42%)
Mar 20, 2019 44.54 44.84 42.96 43.00 1,350,459 -1.63(-3.66%)
Mar 19, 2019 45.77 46.04 44.56 44.64 1,518,331 -0.89(-1.96%)
Mar 18, 2019 44.84 45.79 44.84 45.53 1,891,916 +0.75(+1.68%)
Mar 15, 2019 44.67 45.25 44.66 44.78 2,485,112 +0.05(+0.12%)
Mar 14, 2019 44.70 45.02 44.59 44.73 1,408,027 -0.04(-0.08%)
Mar 13, 2019 44.21 44.89 44.12 44.76 1,983,268 +0.75(+1.70%)
Mar 12, 2019 44.26 44.57 43.85 44.01 938,799 -0.22(-0.50%)
Mar 11, 2019 43.77 44.38 43.72 44.24 547,465 +0.54(+1.25%)
Mar 08, 2019 43.10 43.79 42.96 43.69 606,501 +0.12(+0.27%)
Mar 07, 2019 43.93 44.00 43.33 43.58 1,165,242 -0.53(-1.20%)
Mar 06, 2019 44.81 45.02 43.97 44.10 872,860 -0.89(-1.99%)
Mar 05, 2019 45.54 45.54 44.67 45.00 1,137,447 -0.63(-1.37%)
Mar 04, 2019 45.80 46.21 45.26 45.62 528,613 -0.16(-0.35%)
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.