Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.17 45.65 44.90 45.36 2,542,365 +0.47(+1.06%)
Jun 27, 2019 44.55 45.10 44.49 44.88 949,784 +0.55(+1.24%)
Jun 26, 2019 44.86 45.14 44.19 44.34 1,927,251 -0.37(-0.84%)
Jun 25, 2019 45.26 45.34 44.55 44.71 1,050,469 -0.66(-1.45%)
Jun 24, 2019 46.27 46.89 45.05 45.37 1,366,857 -0.81(-1.76%)
Jun 21, 2019 46.10 46.80 45.99 46.18 1,297,250 -0.26(-0.55%)
Jun 20, 2019 48.09 48.85 46.37 46.44 1,790,105 -1.65(-3.44%)
Jun 19, 2019 48.29 48.96 47.81 48.09 1,484,004 +0.95(+2.01%)
Jun 18, 2019 47.74 48.38 47.03 47.14 1,094,432 -0.34(-0.71%)
Jun 17, 2019 47.21 48.28 47.12 47.48 1,373,975 +0.45(+0.95%)
Jun 14, 2019 46.49 47.29 45.71 47.03 1,143,144 +0.58(+1.26%)
Jun 13, 2019 46.98 47.29 46.29 46.44 1,060,560 -0.59(-1.26%)
Jun 12, 2019 46.83 47.58 46.41 47.04 841,340 +0.37(+0.80%)
Jun 11, 2019 48.27 48.57 46.47 46.66 1,044,917 -1.42(-2.94%)
Jun 10, 2019 47.47 48.70 47.45 48.08 1,142,648 +0.76(+1.60%)
Jun 07, 2019 47.32 47.92 47.07 47.32 1,028,797 +0.13(+0.27%)
Jun 06, 2019 47.02 47.29 46.34 47.19 773,024 +0.40(+0.86%)
Jun 05, 2019 46.84 46.92 45.66 46.79 1,249,848 +0.06(+0.14%)
Jun 04, 2019 45.02 46.75 44.77 46.73 1,308,745 +2.10(+4.71%)
Jun 03, 2019 44.97 45.43 44.37 44.63 1,127,760 -0.44(-0.97%)
May 31, 2019 45.56 45.65 44.98 45.07 939,531 -0.85(-1.85%)
May 30, 2019 45.80 46.44 45.76 45.92 1,089,770 +0.10(+0.22%)
May 29, 2019 46.36 46.41 45.63 45.81 1,241,540 -0.97(-2.07%)
May 28, 2019 46.19 47.10 46.19 46.78 1,531,269 +0.74(+1.60%)
May 24, 2019 46.12 46.51 45.90 46.05 1,007,759 +0.13(+0.27%)
May 23, 2019 45.85 46.29 45.28 45.92 902,002 -0.50(-1.08%)
May 22, 2019 47.08 47.24 46.35 46.42 815,442 -0.75(-1.60%)
May 21, 2019 47.31 47.52 47.13 47.18 734,214 +0.14(+0.31%)
May 20, 2019 47.18 47.43 46.92 47.03 643,273 -0.41(-0.87%)
May 17, 2019 48.00 48.32 47.38 47.45 1,045,261 -0.94(-1.95%)
May 16, 2019 48.80 48.98 48.30 48.39 854,208 -0.18(-0.37%)
May 15, 2019 48.18 48.69 47.83 48.57 700,184 +0.38(+0.78%)
May 14, 2019 48.40 48.67 47.92 48.19 798,005 +0.13(+0.28%)
May 13, 2019 48.74 49.16 47.71 48.06 968,512 -1.26(-2.55%)
May 10, 2019 49.35 49.59 48.03 49.32 756,709 -0.23(-0.47%)
May 09, 2019 48.98 49.57 48.71 49.55 927,479 +0.49(+0.99%)
May 08, 2019 48.80 49.55 48.60 49.06 933,871 +0.26(+0.53%)
May 07, 2019 49.09 49.57 48.37 48.80 1,011,708 -0.70(-1.42%)
May 06, 2019 48.61 49.69 48.41 49.51 1,134,195 +0.18(+0.36%)
May 03, 2019 48.72 49.42 48.72 49.33 1,493,500 +0.59(+1.22%)
May 02, 2019 48.55 48.74 47.65 48.73 1,199,717 +0.32(+0.67%)
May 01, 2019 48.02 48.72 47.79 48.41 1,244,435 +0.70(+1.47%)
Apr 30, 2019 47.71 47.99 47.10 47.71 1,491,777 -0.04(-0.08%)
Apr 29, 2019 46.49 47.97 46.44 47.74 1,662,276 +1.21(+2.61%)
Apr 26, 2019 46.86 47.52 46.43 46.53 1,516,313 -0.04(-0.08%)
Apr 25, 2019 46.28 46.78 45.23 46.57 1,598,250 +0.26(+0.56%)
Apr 24, 2019 47.73 47.87 44.48 46.31 3,390,438 -0.75(-1.60%)
Apr 23, 2019 46.37 47.34 46.08 47.06 1,845,852 +0.71(+1.53%)
Apr 22, 2019 45.17 46.64 45.17 46.35 1,568,570 +0.84(+1.84%)
Apr 18, 2019 45.15 45.61 44.79 45.52 1,189,926 +0.22(+0.48%)
Apr 17, 2019 45.81 45.81 44.71 45.30 1,788,589 -0.28(-0.61%)
Apr 16, 2019 45.48 45.68 45.21 45.58 1,214,379 +0.05(+0.12%)
Apr 15, 2019 45.63 45.74 45.03 45.52 1,180,358 +0.03(+0.06%)
Apr 12, 2019 45.58 45.60 45.24 45.50 1,070,744 +0.19(+0.42%)
Apr 11, 2019 45.26 45.50 44.59 45.31 1,564,532 +0.15(+0.34%)
Apr 10, 2019 45.25 45.52 44.94 45.16 1,503,242 -0.05(-0.12%)
Apr 09, 2019 44.92 45.41 44.61 45.21 1,449,536 +0.12(+0.26%)
Apr 08, 2019 45.16 45.29 44.62 45.09 1,299,869 -0.05(-0.12%)
Apr 05, 2019 45.11 45.41 44.79 45.15 1,060,506 +0.15(+0.34%)
Apr 04, 2019 45.07 45.41 44.59 44.99 1,116,253 +0.02(+0.04%)
Apr 03, 2019 45.29 45.46 44.64 44.98 1,708,766 +0.04(+0.10%)
Apr 02, 2019 44.48 45.37 44.44 44.93 1,119,032 +0.36(+0.81%)
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.