Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.72 54.59 53.13 53.51 1,381,500 +0.04(+0.07%)
Jun 27, 2019 52.63 53.96 52.47 53.47 262,833 +1.75(+3.38%)
Jun 26, 2019 52.86 54.26 51.64 51.72 525,546 -0.96(-1.82%)
Jun 25, 2019 54.24 54.69 52.50 52.68 458,923 -1.25(-2.32%)
Jun 24, 2019 55.00 55.25 53.80 53.93 434,601 -0.69(-1.26%)
Jun 21, 2019 54.78 56.04 54.39 54.62 937,200 -0.44(-0.80%)
Jun 20, 2019 53.47 55.16 53.47 55.06 745,117 +2.75(+5.26%)
Jun 19, 2019 50.14 52.33 49.90 52.31 835,499 +2.11(+4.20%)
Jun 18, 2019 50.71 51.02 50.10 50.20 843,757 +0.54(+1.09%)
Jun 17, 2019 49.20 51.40 49.20 49.66 829,823 +0.70(+1.43%)
Jun 14, 2019 50.36 50.36 48.89 48.96 405,400 -1.89(-3.72%)
Jun 13, 2019 50.81 51.90 50.42 50.85 233,668 +0.46(+0.91%)
Jun 12, 2019 49.44 50.46 49.02 50.39 480,742 +0.82(+1.65%)
Jun 11, 2019 52.00 52.25 49.22 49.57 344,657 -2.01(-3.90%)
Jun 10, 2019 51.46 53.59 51.43 51.58 834,493 +0.70(+1.38%)
Jun 07, 2019 50.51 51.56 50.10 50.88 413,200 +0.53(+1.05%)
Jun 06, 2019 50.00 50.71 48.72 50.35 716,324 +0.36(+0.72%)
Jun 05, 2019 50.53 50.79 49.27 49.99 585,521 -0.53(-1.05%)
Jun 04, 2019 49.34 50.88 48.50 50.52 489,874 +1.97(+4.06%)
Jun 03, 2019 51.48 51.88 48.39 48.55 605,477 -2.86(-5.56%)
May 31, 2019 51.21 52.12 50.70 51.41 249,300 -0.50(-0.96%)
May 30, 2019 51.98 52.56 51.36 51.91 305,338 +0.20(+0.39%)
May 29, 2019 52.51 53.00 51.34 51.71 297,951 -1.30(-2.45%)
May 28, 2019 52.10 53.91 52.06 53.01 367,765 +1.16(+2.24%)
May 24, 2019 51.46 52.71 51.40 51.85 185,100 +0.81(+1.59%)
May 23, 2019 51.19 51.45 50.53 51.04 309,199 -1.13(-2.17%)
May 22, 2019 51.67 52.98 51.03 52.17 292,553 +0.41(+0.79%)
May 21, 2019 49.89 51.77 49.50 51.76 328,688 +1.30(+2.58%)
May 20, 2019 49.88 50.56 48.59 50.46 224,913 +0.31(+0.62%)
May 17, 2019 49.64 50.72 49.19 50.15 236,100 -0.04(-0.08%)
May 16, 2019 48.86 50.47 48.86 50.19 199,160 +1.54(+3.17%)
May 15, 2019 47.36 48.96 46.88 48.65 203,591 +0.90(+1.88%)
May 14, 2019 47.21 48.09 47.07 47.75 188,642 +1.04(+2.23%)
May 13, 2019 48.04 48.89 46.65 46.71 302,905 -3.33(-6.65%)
May 10, 2019 48.25 50.08 47.80 50.04 373,300 +1.39(+2.86%)
May 09, 2019 47.54 48.90 46.80 48.65 312,612 +0.69(+1.44%)
May 08, 2019 47.62 48.53 47.36 47.96 318,234 +0.12(+0.25%)
May 07, 2019 47.35 48.11 46.98 47.84 742,759 -0.42(-0.87%)
May 06, 2019 48.31 49.46 47.67 48.26 1,549,498 -1.49(-2.99%)
May 03, 2019 50.06 50.95 48.86 49.75 1,593,600 -3.53(-6.63%)
May 02, 2019 51.66 53.40 51.41 53.28 860,339 +1.67(+3.24%)
May 01, 2019 51.39 51.91 50.75 51.61 763,317 +0.53(+1.04%)
Apr 30, 2019 50.26 51.18 50.11 51.08 534,642 +0.78(+1.55%)
Apr 29, 2019 49.58 50.85 49.45 50.30 477,000 +0.90(+1.82%)
Apr 26, 2019 48.63 49.41 48.40 49.40 238,800 +0.76(+1.56%)
Apr 25, 2019 48.15 49.02 47.61 48.64 431,093 +0.64(+1.33%)
Apr 24, 2019 48.47 48.63 47.83 48.00 541,994 -0.22(-0.46%)
Apr 23, 2019 47.53 48.58 47.39 48.22 303,267 +0.90(+1.90%)
Apr 22, 2019 47.38 48.16 47.16 47.32 287,663 -0.28(-0.59%)
Apr 18, 2019 48.34 48.69 47.39 47.60 525,300 -1.00(-2.06%)
Apr 17, 2019 49.00 49.00 47.72 48.60 619,697 -0.26(-0.53%)
Apr 16, 2019 48.49 49.28 48.17 48.86 594,840 +0.63(+1.31%)
Apr 15, 2019 47.02 48.39 47.02 48.23 410,435 +1.26(+2.68%)
Apr 12, 2019 47.74 47.74 46.82 46.97 125,700 -0.47(-0.99%)
Apr 11, 2019 47.24 47.75 46.90 47.44 276,598 +0.25(+0.53%)
Apr 10, 2019 46.15 47.63 46.15 47.19 308,469 +1.03(+2.23%)
Apr 09, 2019 46.01 46.73 45.84 46.16 265,121 -0.13(-0.28%)
Apr 08, 2019 46.01 46.44 45.00 46.29 366,688 -0.04(-0.09%)
Apr 05, 2019 45.32 46.50 45.06 46.33 443,900 +1.09(+2.41%)
Apr 04, 2019 46.24 46.37 44.08 45.24 595,279 -0.88(-1.91%)
Apr 03, 2019 45.85 46.65 45.73 46.12 244,426 +0.32(+0.70%)
Apr 02, 2019 46.11 46.44 45.14 45.80 406,229 -0.30(-0.65%)
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.