Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.15 42.28 40.68 42.02 2,126,100 -1.06(-2.46%)
May 30, 2019 45.05 45.39 42.89 43.08 1,300,004 -2.28(-5.03%)
May 29, 2019 44.72 45.59 43.99 45.36 1,485,175 +0.71(+1.59%)
May 28, 2019 47.39 47.52 44.32 44.65 1,886,451 -2.70(-5.70%)
May 24, 2019 48.10 48.27 47.28 47.35 904,600 -0.42(-0.88%)
May 23, 2019 49.30 49.30 47.63 47.77 959,291 -1.80(-3.63%)
May 22, 2019 49.80 49.91 49.05 49.57 897,526 -0.22(-0.44%)
May 21, 2019 49.88 49.91 48.84 49.79 1,341,984 +0.21(+0.42%)
May 20, 2019 49.14 49.92 48.23 49.58 1,088,956 -0.09(-0.18%)
May 17, 2019 49.45 50.14 49.30 49.67 942,800 -0.23(-0.46%)
May 16, 2019 49.17 50.05 49.14 49.90 1,572,870 +0.35(+0.71%)
May 15, 2019 48.63 49.76 47.69 49.55 1,316,402 -0.15(-0.30%)
May 14, 2019 49.78 50.09 49.24 49.70 1,332,213 -0.07(-0.14%)
May 13, 2019 50.42 50.90 48.97 49.77 1,342,180 -2.23(-4.29%)
May 10, 2019 52.11 52.51 51.06 52.00 1,764,100 -0.62(-1.18%)
May 09, 2019 51.89 52.97 50.55 52.62 2,893,895 +3.44(+6.99%)
May 08, 2019 48.61 49.50 48.30 49.18 1,263,616 +0.24(+0.49%)
May 07, 2019 49.69 49.75 48.10 48.94 1,278,593 -1.44(-2.86%)
May 06, 2019 48.83 50.63 48.83 50.38 975,286 +0.67(+1.35%)
May 03, 2019 49.46 50.11 49.08 49.71 818,600 +0.63(+1.28%)
May 02, 2019 48.70 49.42 48.22 49.08 1,143,442 +0.55(+1.13%)
May 01, 2019 47.67 49.32 47.64 48.53 2,034,253 +0.61(+1.27%)
Apr 30, 2019 47.60 48.60 46.54 47.92 4,480,825 -3.49(-6.79%)
Apr 29, 2019 51.22 51.86 50.97 51.41 1,215,857 +0.44(+0.86%)
Apr 26, 2019 50.38 51.00 49.89 50.97 1,008,100 +0.84(+1.68%)
Apr 25, 2019 49.09 50.18 48.46 50.13 773,580 +0.93(+1.89%)
Apr 24, 2019 49.86 49.90 48.83 49.20 849,292 -0.36(-0.73%)
Apr 23, 2019 48.67 49.97 48.00 49.56 1,361,011 +0.59(+1.20%)
Apr 22, 2019 48.50 49.03 48.07 48.97 819,679 +0.15(+0.31%)
Apr 18, 2019 49.86 50.15 48.69 48.82 1,372,700 -1.04(-2.09%)
Apr 17, 2019 51.08 51.36 49.57 49.86 1,557,070 -0.74(-1.46%)
Apr 16, 2019 50.90 50.90 50.17 50.60 968,203 +0.19(+0.38%)
Apr 15, 2019 50.60 50.79 50.13 50.41 784,230 +0.04(+0.08%)
Apr 12, 2019 50.42 50.94 50.10 50.37 665,500 +0.19(+0.38%)
Apr 11, 2019 51.25 51.30 49.77 50.18 680,119 -1.07(-2.09%)
Apr 10, 2019 51.06 51.48 50.77 51.25 782,079 +0.45(+0.89%)
Apr 09, 2019 51.32 51.42 50.45 50.80 968,886 -0.78(-1.51%)
Apr 08, 2019 51.00 51.62 50.73 51.58 1,100,758 +1.12(+2.22%)
Apr 05, 2019 49.77 50.54 49.67 50.46 1,640,800 +1.08(+2.19%)
Apr 04, 2019 47.37 50.09 47.28 49.38 2,784,783 +1.87(+3.94%)
Apr 03, 2019 48.07 48.54 47.17 47.51 1,197,813 -0.03(-0.06%)
Apr 02, 2019 48.71 48.71 47.29 47.54 1,221,774 -1.54(-3.14%)
Apr 01, 2019 48.58 49.30 48.51 49.08 783,331 +0.92(+1.91%)
Mar 29, 2019 47.62 48.30 47.62 48.16 791,900 +0.76(+1.60%)
Mar 28, 2019 47.30 47.97 47.25 47.40 766,469 -0.43(-0.90%)
Mar 27, 2019 47.25 48.43 47.25 47.83 850,290 +0.39(+0.82%)
Mar 26, 2019 45.93 47.91 45.90 47.44 1,362,969 +0.67(+1.43%)
Mar 25, 2019 46.96 47.22 46.38 46.77 839,836 -0.48(-1.02%)
Mar 22, 2019 48.31 48.52 47.08 47.25 751,800 -1.33(-2.74%)
Mar 21, 2019 47.92 48.67 47.36 48.58 820,576 +0.23(+0.48%)
Mar 20, 2019 49.09 49.25 48.00 48.35 902,172 -0.89(-1.81%)
Mar 19, 2019 48.90 49.50 48.80 49.24 895,035 +0.57(+1.17%)
Mar 18, 2019 48.20 49.08 48.20 48.67 1,034,979 +0.52(+1.08%)
Mar 15, 2019 47.38 48.36 47.22 48.15 2,036,700 +0.79(+1.67%)
Mar 14, 2019 47.76 48.13 47.19 47.36 1,018,204 -0.41(-0.86%)
Mar 13, 2019 47.40 48.01 47.15 47.77 856,669 +0.59(+1.25%)
Mar 12, 2019 47.50 48.16 47.12 47.18 949,262 -0.31(-0.65%)
Mar 11, 2019 46.50 47.71 46.43 47.49 773,154 +0.99(+2.13%)
Mar 08, 2019 45.93 46.57 45.04 46.50 1,550,000 -0.05(-0.11%)
Mar 07, 2019 47.37 47.41 46.35 46.55 1,346,795 -0.75(-1.59%)
Mar 06, 2019 49.77 50.21 47.25 47.30 1,205,783 -2.41(-4.85%)
Mar 05, 2019 50.42 50.86 49.67 49.71 1,551,708 -0.51(-1.02%)
Mar 04, 2019 50.23 50.68 49.36 50.22 1,948,768 +0.09(+0.18%)
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.
X