Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.23 44.49 44.09 44.28 631,309 -0.43(-0.96%)
May 30, 2019 44.55 45.01 44.39 44.71 351,581 +0.20(+0.44%)
May 29, 2019 43.97 44.75 43.91 44.51 460,179 +0.37(+0.83%)
May 28, 2019 45.13 45.46 44.14 44.15 693,612 -0.83(-1.83%)
May 24, 2019 45.10 45.12 44.77 44.97 380,705 +0.20(+0.44%)
May 23, 2019 44.65 44.84 44.32 44.78 553,421 -0.35(-0.77%)
May 22, 2019 45.41 45.64 45.10 45.12 359,976 -0.53(-1.15%)
May 21, 2019 45.20 45.69 45.08 45.65 424,496 +0.83(+1.86%)
May 20, 2019 44.87 45.21 44.73 44.81 360,573 -0.44(-0.97%)
May 17, 2019 45.76 46.08 45.24 45.26 444,689 -0.98(-2.11%)
May 16, 2019 46.11 46.55 46.03 46.23 505,520 +0.38(+0.82%)
May 15, 2019 45.41 46.01 45.12 45.86 766,849 +0.13(+0.29%)
May 14, 2019 46.82 46.82 45.59 45.72 1,266,731 -1.03(-2.21%)
May 13, 2019 47.16 47.29 46.41 46.76 578,957 -1.45(-3.02%)
May 10, 2019 47.53 48.38 47.19 48.21 608,381 +0.51(+1.06%)
May 09, 2019 47.50 47.97 47.13 47.70 508,120 -0.26(-0.55%)
May 08, 2019 47.93 48.24 47.73 47.97 598,085 +0.04(+0.08%)
May 07, 2019 47.80 48.17 47.63 47.93 491,645 -0.46(-0.95%)
May 06, 2019 47.98 48.51 47.81 48.39 718,333 -0.66(-1.34%)
May 03, 2019 48.59 49.17 48.35 49.04 539,705 +0.78(+1.61%)
May 02, 2019 47.93 48.34 47.67 48.27 491,710 +0.33(+0.68%)
May 01, 2019 48.34 48.64 47.80 47.94 770,439 -0.12(-0.25%)
Apr 30, 2019 48.23 48.24 47.71 48.06 746,240 -0.06(-0.12%)
Apr 29, 2019 48.38 48.43 47.80 48.12 744,868 -0.16(-0.33%)
Apr 26, 2019 47.65 48.31 47.51 48.27 564,659 +0.57(+1.20%)
Apr 25, 2019 49.02 49.02 46.61 47.70 1,382,814 -2.01(-4.04%)
Apr 24, 2019 50.00 50.55 49.64 49.71 1,011,427 -0.31(-0.62%)
Apr 23, 2019 49.78 50.08 49.50 50.02 783,157 +0.32(+0.64%)
Apr 22, 2019 49.48 49.70 49.22 49.70 472,907 -0.22(-0.43%)
Apr 18, 2019 49.49 49.98 49.11 49.92 523,282 +0.60(+1.22%)
Apr 17, 2019 49.76 49.77 49.26 49.32 537,216 -0.18(-0.36%)
Apr 16, 2019 49.47 49.84 49.32 49.49 582,272 +0.05(+0.09%)
Apr 15, 2019 49.32 49.47 49.16 49.45 409,859 +0.13(+0.27%)
Apr 12, 2019 49.34 49.47 49.00 49.32 349,992 +0.18(+0.36%)
Apr 11, 2019 48.68 49.14 48.31 49.14 497,970 +0.60(+1.23%)
Apr 10, 2019 48.41 48.71 48.08 48.54 329,863 +0.35(+0.72%)
Apr 09, 2019 48.71 48.71 48.08 48.19 417,467 -0.87(-1.77%)
Apr 08, 2019 48.33 49.07 48.15 49.06 496,113 +0.61(+1.25%)
Apr 05, 2019 48.66 48.84 48.28 48.45 587,990 -0.03(-0.06%)
Apr 04, 2019 48.18 48.56 48.10 48.48 470,319 +0.39(+0.82%)
Apr 03, 2019 47.76 48.17 47.76 48.09 422,580 +0.57(+1.20%)
Apr 02, 2019 47.65 47.65 47.35 47.52 494,307 -0.04(-0.08%)
Apr 01, 2019 46.56 47.61 46.52 47.56 601,795 +1.26(+2.73%)
Mar 29, 2019 46.07 46.40 45.91 46.30 561,569 +0.51(+1.12%)
Mar 28, 2019 45.33 45.93 45.27 45.78 354,374 +0.56(+1.24%)
Mar 27, 2019 45.43 45.58 45.10 45.22 600,828 -0.15(-0.33%)
Mar 26, 2019 45.20 45.49 44.97 45.37 630,785 +0.64(+1.42%)
Mar 25, 2019 44.41 44.98 44.41 44.73 298,112 +0.29(+0.65%)
Mar 22, 2019 45.48 45.55 44.43 44.44 387,322 -1.27(-2.78%)
Mar 21, 2019 44.86 45.92 44.86 45.72 409,308 +0.65(+1.43%)
Mar 20, 2019 45.18 45.46 44.73 45.07 433,500 -0.19(-0.41%)
Mar 19, 2019 45.20 45.58 45.13 45.26 581,607 +0.07(+0.14%)
Mar 18, 2019 44.44 45.20 44.42 45.19 402,509 +0.76(+1.70%)
Mar 15, 2019 44.89 45.14 44.36 44.43 1,197,694 -0.38(-0.86%)
Mar 14, 2019 45.00 45.02 44.63 44.82 698,217 -0.28(-0.62%)
Mar 13, 2019 45.14 45.20 44.82 45.10 662,855 +0.10(+0.23%)
Mar 12, 2019 44.61 45.19 44.47 45.00 716,954 +0.44(+0.99%)
Mar 11, 2019 44.13 44.59 43.85 44.56 497,421 +0.43(+0.97%)
Mar 08, 2019 43.95 44.23 43.81 44.13 420,161 -0.14(-0.32%)
Mar 07, 2019 44.56 44.70 44.05 44.27 442,533 -0.35(-0.78%)
Mar 06, 2019 44.65 44.99 44.55 44.61 682,379 -0.06(-0.13%)
Mar 05, 2019 44.47 44.87 44.31 44.67 731,516 +0.18(+0.40%)
Mar 04, 2019 44.28 44.64 44.15 44.49 711,473 +0.37(+0.85%)
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.