Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 49.99 50.56 49.69 49.92 3,439,600 +0.33(+0.67%)
Jun 27, 2019 48.76 49.69 48.76 49.59 2,986,144 +0.94(+1.93%)
Jun 26, 2019 48.58 49.30 48.35 48.65 3,612,702 +0.36(+0.75%)
Jun 25, 2019 48.29 48.50 47.44 48.29 2,781,696 +0.21(+0.44%)
Jun 24, 2019 49.51 49.75 48.01 48.08 2,864,944 -1.91(-3.82%)
Jun 21, 2019 49.45 50.12 49.34 49.99 3,042,100 +0.57(+1.15%)
Jun 20, 2019 49.49 49.70 48.67 49.42 4,223,729 +0.14(+0.28%)
Jun 19, 2019 50.30 50.69 48.92 49.28 3,583,679 -0.80(-1.60%)
Jun 18, 2019 49.54 50.37 49.19 50.08 3,149,761 +0.17(+0.34%)
Jun 17, 2019 50.55 50.87 49.88 49.91 1,742,737 -0.61(-1.21%)
Jun 14, 2019 51.31 51.41 50.49 50.52 2,563,700 -0.58(-1.14%)
Jun 13, 2019 51.12 51.55 50.95 51.10 3,028,373 +0.12(+0.24%)
Jun 12, 2019 52.05 52.18 50.70 50.98 2,155,358 -1.30(-2.49%)
Jun 11, 2019 53.00 53.01 52.01 52.28 1,949,677 -0.22(-0.42%)
Jun 10, 2019 52.66 53.45 52.46 52.50 2,570,339 +0.39(+0.75%)
Jun 07, 2019 52.05 52.62 52.02 52.11 1,580,200 -0.25(-0.48%)
Jun 06, 2019 52.21 52.58 51.99 52.36 1,343,967 +0.01(+0.02%)
Jun 05, 2019 52.13 52.57 51.76 52.35 2,034,254 +0.33(+0.63%)
Jun 04, 2019 50.85 52.21 50.69 52.02 2,248,709 +2.01(+4.02%)
Jun 03, 2019 49.61 50.60 49.54 50.01 2,561,809 +0.26(+0.52%)
May 31, 2019 50.38 50.38 49.56 49.75 2,766,700 -0.96(-1.89%)
May 30, 2019 50.98 51.32 50.49 50.71 1,235,847 -0.02(-0.04%)
May 29, 2019 50.32 50.95 49.87 50.73 2,836,401 -0.03(-0.06%)
May 28, 2019 51.89 52.12 50.59 50.76 3,421,135 -1.22(-2.35%)
May 24, 2019 51.58 52.14 51.51 51.98 2,712,900 +0.70(+1.37%)
May 23, 2019 51.41 51.57 50.80 51.28 3,379,934 -0.71(-1.37%)
May 22, 2019 52.25 52.50 51.90 51.99 1,675,147 -0.53(-1.01%)
May 21, 2019 53.20 53.48 52.49 52.52 1,920,360 -0.18(-0.34%)
May 20, 2019 52.49 53.18 52.38 52.70 1,483,430 -0.01(-0.02%)
May 17, 2019 52.00 52.99 51.96 52.71 2,274,100 +0.18(+0.34%)
May 16, 2019 51.80 53.13 51.80 52.53 1,900,041 +1.02(+1.98%)
May 15, 2019 52.35 52.72 51.12 51.51 2,888,687 -1.46(-2.76%)
May 14, 2019 51.58 53.35 51.48 52.97 3,078,550 +1.50(+2.91%)
May 13, 2019 52.16 52.79 51.32 51.47 2,208,916 -1.88(-3.52%)
May 10, 2019 53.06 53.71 52.77 53.35 2,231,900 -0.05(-0.09%)
May 09, 2019 53.00 53.45 51.92 53.40 3,145,860 +0.58(+1.10%)
May 08, 2019 52.25 53.27 52.25 52.82 2,687,053 +0.26(+0.49%)
May 07, 2019 52.89 52.89 51.91 52.56 2,179,605 -0.09(-0.17%)
May 06, 2019 53.05 53.05 51.98 52.65 1,675,241 -0.83(-1.55%)
May 03, 2019 53.60 54.10 53.30 53.48 1,803,100 +0.05(+0.09%)
May 02, 2019 52.68 53.84 52.61 53.43 2,684,733 +0.86(+1.64%)
May 01, 2019 52.62 53.00 51.72 52.57 3,428,912 -0.01(-0.02%)
Apr 30, 2019 53.00 53.21 52.21 52.58 2,787,808 -0.31(-0.59%)
Apr 29, 2019 51.91 53.26 51.78 52.89 2,668,152 +1.16(+2.24%)
Apr 26, 2019 52.03 52.44 50.98 51.73 3,382,200 -0.40(-0.77%)
Apr 25, 2019 51.78 52.65 51.45 52.13 4,169,442 +0.27(+0.52%)
Apr 24, 2019 52.62 52.73 51.27 51.86 5,675,763 -2.41(-4.44%)
Apr 23, 2019 53.61 54.33 53.35 54.27 2,846,673 +0.60(+1.12%)
Apr 22, 2019 53.41 54.01 53.32 53.67 1,357,913 +0.14(+0.26%)
Apr 18, 2019 54.20 54.30 53.23 53.53 2,910,000 -0.56(-1.04%)
Apr 17, 2019 54.04 54.20 53.37 54.09 1,974,504 +0.09(+0.17%)
Apr 16, 2019 53.38 54.11 53.38 54.00 1,450,069 +0.73(+1.36%)
Apr 15, 2019 53.98 54.57 53.08 53.27 1,588,264 -0.45(-0.83%)
Apr 12, 2019 53.40 54.20 53.19 53.72 2,623,400 +1.09(+2.07%)
Apr 11, 2019 52.59 53.06 52.34 52.63 1,647,592 +0.14(+0.27%)
Apr 10, 2019 52.33 52.73 52.09 52.49 2,267,481 +0.10(+0.19%)
Apr 09, 2019 52.28 52.57 51.97 52.39 2,111,581 -0.20(-0.38%)
Apr 08, 2019 51.89 52.63 51.75 52.59 1,948,027 +0.48(+0.92%)
Apr 05, 2019 52.40 52.44 51.83 52.11 2,770,300 -0.23(-0.44%)
Apr 04, 2019 51.96 52.89 51.96 52.34 1,403,190 +0.41(+0.79%)
Apr 03, 2019 52.60 53.00 51.65 51.93 2,351,417 -0.15(-0.29%)
Apr 02, 2019 51.54 52.22 51.35 52.08 1,973,474 +0.43(+0.83%)
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.