Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.56 42.78 42.07 42.27 1,103,900 -0.76(-1.77%)
May 30, 2019 43.38 43.80 42.83 43.03 1,000,915 -0.29(-0.67%)
May 29, 2019 43.90 43.90 43.03 43.32 1,360,698 -0.90(-2.04%)
May 28, 2019 45.90 46.35 44.06 44.22 1,835,753 -1.02(-2.25%)
May 24, 2019 45.82 46.08 45.18 45.24 1,130,900 -0.31(-0.68%)
May 23, 2019 45.96 46.69 45.41 45.55 1,658,469 -0.96(-2.06%)
May 22, 2019 45.62 46.79 45.53 46.51 1,591,933 +0.77(+1.68%)
May 21, 2019 45.82 46.34 45.38 45.74 2,121,282 -0.06(-0.13%)
May 20, 2019 44.52 45.80 44.10 45.80 1,183,760 +0.81(+1.80%)
May 17, 2019 46.32 46.48 44.92 44.99 1,696,100 -1.76(-3.76%)
May 16, 2019 47.21 47.47 46.67 46.75 1,662,940 -0.45(-0.95%)
May 15, 2019 46.77 47.80 46.33 47.20 1,808,027 +0.20(+0.43%)
May 14, 2019 46.18 47.15 46.08 47.00 1,956,860 +1.00(+2.17%)
May 13, 2019 46.46 46.54 45.22 46.00 2,142,802 -1.47(-3.10%)
May 10, 2019 48.44 48.62 46.34 47.47 3,208,500 -1.36(-2.79%)
May 09, 2019 48.16 49.06 47.13 48.83 2,828,230 +0.16(+0.33%)
May 08, 2019 51.45 51.65 46.40 48.67 10,980,501 -6.27(-11.41%)
May 07, 2019 55.86 56.60 53.88 54.94 3,528,137 -1.28(-2.28%)
May 06, 2019 53.97 56.30 53.89 56.22 3,281,493 +1.14(+2.07%)
May 03, 2019 53.49 55.20 53.25 55.08 2,551,900 +2.64(+5.03%)
May 02, 2019 52.08 53.27 51.75 52.44 1,545,693 +0.20(+0.38%)
May 01, 2019 53.34 53.69 52.17 52.24 1,281,244 -0.99(-1.86%)
Apr 30, 2019 53.00 53.51 53.00 53.23 2,175,632 -0.15(-0.28%)
Apr 29, 2019 53.43 53.59 53.12 53.38 1,374,230 -0.01(-0.02%)
Apr 26, 2019 53.06 53.73 52.71 53.39 1,087,300 +0.53(+1.00%)
Apr 25, 2019 53.41 54.00 52.47 52.86 1,503,290 -0.19(-0.36%)
Apr 24, 2019 53.65 53.90 52.75 53.05 1,065,038 -0.56(-1.04%)
Apr 23, 2019 52.18 54.10 52.14 53.61 1,886,699 +1.75(+3.37%)
Apr 22, 2019 51.61 52.10 51.03 51.86 843,821 +0.14(+0.27%)
Apr 18, 2019 50.90 51.75 50.26 51.72 1,041,700 +0.93(+1.83%)
Apr 17, 2019 52.46 52.60 50.54 50.79 1,443,127 -1.44(-2.76%)
Apr 16, 2019 52.60 52.94 52.09 52.23 1,145,495 -0.19(-0.36%)
Apr 15, 2019 52.30 52.73 51.80 52.42 1,057,316 -0.17(-0.32%)
Apr 12, 2019 54.15 55.03 52.42 52.59 1,636,000 -1.29(-2.39%)
Apr 11, 2019 53.46 54.14 53.35 53.88 746,554 +0.51(+0.96%)
Apr 10, 2019 53.09 53.57 52.66 53.37 873,871 +0.35(+0.66%)
Apr 09, 2019 51.84 53.62 51.79 53.02 1,520,298 +0.81(+1.55%)
Apr 08, 2019 52.90 52.90 51.79 52.21 1,493,033 -0.69(-1.30%)
Apr 05, 2019 53.50 53.89 52.76 52.90 1,318,200 -0.80(-1.49%)
Apr 04, 2019 53.53 53.77 52.99 53.70 1,239,271 +0.17(+0.32%)
Apr 03, 2019 52.94 53.80 52.64 53.53 1,282,142 +0.97(+1.85%)
Apr 02, 2019 52.66 52.94 52.13 52.56 1,030,777 -0.18(-0.34%)
Apr 01, 2019 51.93 52.76 51.31 52.74 1,809,512 +1.29(+2.51%)
Mar 29, 2019 51.62 52.00 51.06 51.45 1,380,800 +0.22(+0.43%)
Mar 28, 2019 50.60 51.31 50.41 51.23 1,262,963 +0.54(+1.07%)
Mar 27, 2019 51.05 51.40 50.07 50.69 1,911,523 -0.23(-0.45%)
Mar 26, 2019 51.26 51.81 50.77 50.92 1,046,210 +0.14(+0.28%)
Mar 25, 2019 50.62 51.17 50.10 50.78 1,426,898 +0.03(+0.06%)
Mar 22, 2019 52.18 52.38 50.63 50.75 1,753,600 -1.58(-3.02%)
Mar 21, 2019 51.52 52.43 51.25 52.33 802,498 +0.55(+1.06%)
Mar 20, 2019 51.08 52.12 50.92 51.78 1,112,983 +0.62(+1.21%)
Mar 19, 2019 51.69 51.90 50.95 51.16 1,137,955 -0.16(-0.31%)
Mar 18, 2019 51.57 51.79 50.73 51.32 1,163,040 -0.27(-0.52%)
Mar 15, 2019 51.83 52.22 51.39 51.59 2,272,600 -0.12(-0.23%)
Mar 14, 2019 52.03 52.38 51.22 51.71 1,185,625 -0.42(-0.81%)
Mar 13, 2019 51.50 52.18 51.20 52.13 2,123,587 +0.83(+1.62%)
Mar 12, 2019 51.98 52.07 50.41 51.30 2,299,289 -0.51(-0.98%)
Mar 11, 2019 50.84 51.83 50.65 51.81 1,225,007 +0.90(+1.77%)
Mar 08, 2019 50.46 51.08 50.07 50.91 1,844,100 -0.14(-0.27%)
Mar 07, 2019 50.59 51.16 49.98 51.05 3,301,475 +0.40(+0.79%)
Mar 06, 2019 50.00 51.44 48.86 50.65 4,035,041 -1.67(-3.19%)
Mar 05, 2019 52.72 53.04 51.98 52.32 1,594,528 -0.38(-0.72%)
Mar 04, 2019 52.90 52.99 51.58 52.70 2,332,508 +0.16(+0.30%)
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.