Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 45.18 45.74 44.37 44.60 4,823,200 -0.39(-0.87%)
Jun 27, 2019 44.39 45.33 44.38 44.99 2,498,083 +0.73(+1.65%)
Jun 26, 2019 44.52 44.88 43.96 44.26 2,661,935 -0.21(-0.47%)
Jun 25, 2019 44.49 44.88 43.49 44.47 2,165,707 -0.09(-0.20%)
Jun 24, 2019 45.88 46.00 44.51 44.56 1,903,396 -1.67(-3.61%)
Jun 21, 2019 45.38 46.47 45.22 46.23 3,250,800 +0.78(+1.72%)
Jun 20, 2019 46.03 46.03 44.54 45.45 2,077,711 +0.39(+0.87%)
Jun 19, 2019 46.40 46.46 45.01 45.06 2,717,833 -0.99(-2.15%)
Jun 18, 2019 45.22 46.40 45.05 46.05 2,777,947 +0.88(+1.95%)
Jun 17, 2019 45.42 46.01 45.02 45.17 1,885,823 -0.14(-0.31%)
Jun 14, 2019 45.85 45.89 44.74 45.31 1,926,000 -0.59(-1.29%)
Jun 13, 2019 45.62 46.11 45.51 45.90 1,415,567 +0.41(+0.90%)
Jun 12, 2019 46.62 46.63 45.43 45.49 1,712,474 -1.15(-2.47%)
Jun 11, 2019 47.12 47.48 46.51 46.64 1,569,388 +0.00(+0.00%)
Jun 10, 2019 46.53 47.46 46.51 46.64 1,728,581 +0.58(+1.26%)
Jun 07, 2019 46.46 46.55 45.89 46.06 2,441,200 -0.45(-0.97%)
Jun 06, 2019 46.57 46.73 46.05 46.51 2,116,251 -0.25(-0.53%)
Jun 05, 2019 46.78 47.10 46.35 46.76 2,062,324 +0.07(+0.15%)
Jun 04, 2019 45.51 46.79 45.51 46.69 2,584,746 +2.66(+6.04%)
Jun 03, 2019 44.75 45.67 44.03 44.03 2,900,998 -0.77(-1.72%)
May 31, 2019 45.24 45.30 44.67 44.80 2,010,400 -1.15(-2.50%)
May 30, 2019 46.16 46.79 45.65 45.95 1,809,341 -0.09(-0.20%)
May 29, 2019 45.34 46.23 44.98 46.04 4,501,084 +0.36(+0.79%)
May 28, 2019 46.72 46.76 45.66 45.68 2,632,443 -1.17(-2.50%)
May 24, 2019 46.70 47.03 46.55 46.85 1,356,500 +0.41(+0.88%)
May 23, 2019 47.17 47.50 46.15 46.44 3,150,625 -1.22(-2.56%)
May 22, 2019 48.30 48.31 47.60 47.66 1,871,860 -0.85(-1.75%)
May 21, 2019 48.53 48.87 48.30 48.51 2,545,851 +0.30(+0.63%)
May 20, 2019 47.48 48.46 47.31 48.21 1,759,542 +0.25(+0.51%)
May 17, 2019 47.90 48.56 47.68 47.96 1,591,800 -0.44(-0.91%)
May 16, 2019 47.97 48.87 47.89 48.40 2,093,095 +0.72(+1.51%)
May 15, 2019 48.00 48.14 47.37 47.68 2,611,796 -0.82(-1.69%)
May 14, 2019 47.58 48.91 47.55 48.50 2,489,703 +0.99(+2.08%)
May 13, 2019 48.55 48.65 47.41 47.51 3,335,011 -2.14(-4.31%)
May 10, 2019 49.61 49.96 48.87 49.65 2,043,200 -0.43(-0.86%)
May 09, 2019 49.21 50.22 48.63 50.08 2,799,326 +0.30(+0.60%)
May 08, 2019 49.78 50.49 49.47 49.78 2,536,448 -0.05(-0.10%)
May 07, 2019 49.92 50.45 49.45 49.83 2,062,309 -0.62(-1.23%)
May 06, 2019 49.60 50.67 49.22 50.45 1,779,841 -0.15(-0.30%)
May 03, 2019 50.57 51.02 50.48 50.60 1,082,200 +0.14(+0.28%)
May 02, 2019 50.03 51.07 50.01 50.46 1,425,357 +0.36(+0.72%)
May 01, 2019 50.70 51.00 49.75 50.10 2,277,944 -0.56(-1.11%)
Apr 30, 2019 51.37 51.81 50.43 50.66 2,058,317 -0.61(-1.19%)
Apr 29, 2019 50.28 51.36 50.21 51.27 1,699,480 +1.01(+2.01%)
Apr 26, 2019 50.24 50.47 49.09 50.26 2,666,400 +0.07(+0.14%)
Apr 25, 2019 49.76 50.73 49.53 50.19 1,863,293 +0.23(+0.46%)
Apr 24, 2019 50.25 50.33 49.17 49.96 2,979,683 -0.50(-0.99%)
Apr 23, 2019 50.37 50.99 49.84 50.46 2,013,044 +0.05(+0.10%)
Apr 22, 2019 50.87 51.36 50.34 50.41 2,030,508 -0.73(-1.43%)
Apr 18, 2019 51.51 52.35 50.55 51.14 5,335,100 +1.17(+2.34%)
Apr 17, 2019 50.00 50.13 49.07 49.97 3,441,730 +0.15(+0.30%)
Apr 16, 2019 48.93 49.85 48.93 49.82 2,499,045 +0.85(+1.74%)
Apr 15, 2019 49.69 49.81 48.76 48.97 1,809,011 -0.32(-0.65%)
Apr 12, 2019 49.03 49.67 48.86 49.29 2,009,800 +1.01(+2.09%)
Apr 11, 2019 48.34 48.85 48.12 48.28 1,677,017 +0.24(+0.50%)
Apr 10, 2019 48.04 48.13 47.53 48.04 1,705,440 +0.05(+0.10%)
Apr 09, 2019 48.36 48.67 47.69 47.99 1,895,530 -0.68(-1.40%)
Apr 08, 2019 48.51 48.77 48.29 48.67 1,156,671 -0.10(-0.21%)
Apr 05, 2019 48.44 48.85 48.01 48.77 1,903,800 +0.34(+0.70%)
Apr 04, 2019 47.99 48.70 47.99 48.43 1,128,755 +0.40(+0.83%)
Apr 03, 2019 48.56 48.91 47.77 48.03 1,692,628 -0.03(-0.06%)
Apr 02, 2019 47.91 48.17 47.59 48.06 1,832,072 +0.09(+0.19%)
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.