Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.00 47.62 46.26 47.56 1,981,303 +0.94(+2.02%)
Jun 27, 2019 46.12 46.68 45.82 46.62 528,374 +0.78(+1.70%)
Jun 26, 2019 46.31 47.04 45.75 45.84 820,894 -0.38(-0.83%)
Jun 25, 2019 46.73 47.09 45.96 46.22 460,093 -0.57(-1.21%)
Jun 24, 2019 47.52 47.77 46.66 46.79 609,593 -0.52(-1.10%)
Jun 21, 2019 47.34 47.76 46.86 47.31 1,777,965 -0.34(-0.71%)
Jun 20, 2019 48.08 48.27 47.06 47.65 725,878 -0.02(-0.04%)
Jun 19, 2019 46.18 47.72 45.89 47.66 1,142,165 +1.55(+3.36%)
Jun 18, 2019 46.28 47.00 46.11 46.12 778,706 +0.24(+0.52%)
Jun 17, 2019 46.80 46.80 45.79 45.88 686,101 -0.87(-1.85%)
Jun 14, 2019 47.20 47.20 46.26 46.74 414,058 -0.55(-1.16%)
Jun 13, 2019 47.39 47.64 46.98 47.29 411,479 +0.00(+0.00%)
Jun 12, 2019 46.94 47.45 46.72 47.29 585,184 +0.12(+0.24%)
Jun 11, 2019 46.98 47.36 46.90 47.17 596,510 +0.54(+1.16%)
Jun 10, 2019 46.12 47.32 46.12 46.63 614,783 +0.67(+1.47%)
Jun 07, 2019 46.13 46.41 45.88 45.96 499,614 -0.11(-0.23%)
Jun 06, 2019 45.75 46.21 45.45 46.07 862,354 +0.35(+0.76%)
Jun 05, 2019 46.79 46.79 45.14 45.72 1,999,554 -0.80(-1.72%)
Jun 04, 2019 46.27 47.14 46.03 46.52 1,097,716 +0.97(+2.13%)
Jun 03, 2019 46.54 46.86 45.34 45.55 1,210,650 -1.01(-2.17%)
May 31, 2019 46.89 46.91 46.03 46.56 998,396 -0.74(-1.57%)
May 30, 2019 47.98 48.28 46.90 47.30 844,588 -0.58(-1.20%)
May 29, 2019 47.66 48.14 47.16 47.87 981,904 -0.08(-0.16%)
May 28, 2019 48.15 48.58 47.75 47.95 1,444,014 -0.20(-0.42%)
May 24, 2019 48.59 48.90 48.09 48.15 551,398 -0.25(-0.52%)
May 23, 2019 48.63 48.96 47.62 48.40 1,116,808 -0.83(-1.69%)
May 22, 2019 49.31 49.78 48.58 49.24 606,588 -0.16(-0.33%)
May 21, 2019 48.96 49.59 48.89 49.40 984,126 +0.72(+1.48%)
May 20, 2019 49.13 49.73 48.56 48.68 715,370 -0.79(-1.59%)
May 17, 2019 49.75 50.34 49.42 49.47 1,102,796 -0.68(-1.36%)
May 16, 2019 49.30 50.19 49.11 50.15 835,516 +0.99(+2.01%)
May 15, 2019 48.24 49.29 48.13 49.16 818,792 +0.51(+1.04%)
May 14, 2019 48.14 48.88 48.09 48.65 1,040,182 +0.55(+1.14%)
May 13, 2019 49.53 49.74 48.01 48.10 1,246,116 -2.21(-4.38%)
May 10, 2019 50.31 50.78 49.73 50.31 935,541 -0.15(-0.30%)
May 09, 2019 50.58 50.82 49.84 50.46 1,294,564 -0.58(-1.15%)
May 08, 2019 51.64 52.04 51.01 51.05 1,385,349 -0.71(-1.37%)
May 07, 2019 52.74 53.00 51.45 51.76 718,866 -1.38(-2.60%)
May 06, 2019 52.78 53.75 52.50 53.14 920,073 -0.37(-0.70%)
May 03, 2019 53.27 53.76 53.11 53.51 1,034,810 +0.43(+0.81%)
May 02, 2019 54.52 54.52 52.87 53.08 1,583,301 -1.32(-2.43%)
May 01, 2019 57.41 57.51 54.13 54.41 1,383,410 -3.44(-5.95%)
Apr 30, 2019 58.62 61.28 57.72 57.85 1,753,134 -1.22(-2.06%)
Apr 29, 2019 59.79 60.20 58.95 59.07 1,033,783 -0.77(-1.28%)
Apr 26, 2019 58.96 59.89 58.46 59.83 611,563 +1.14(+1.94%)
Apr 25, 2019 59.41 59.41 58.26 58.69 553,969 -0.65(-1.10%)
Apr 24, 2019 59.42 59.89 59.22 59.34 705,265 -0.12(-0.19%)
Apr 23, 2019 58.82 59.49 58.67 59.46 652,200 +0.85(+1.46%)
Apr 22, 2019 57.93 58.80 57.86 58.61 611,017 +0.35(+0.59%)
Apr 18, 2019 58.11 58.60 57.68 58.26 741,175 +0.12(+0.20%)
Apr 17, 2019 57.91 58.20 57.55 58.15 1,005,568 +0.31(+0.53%)
Apr 16, 2019 57.58 57.86 57.13 57.84 541,549 +0.37(+0.65%)
Apr 15, 2019 57.20 57.64 57.19 57.46 588,250 +0.24(+0.42%)
Apr 12, 2019 56.50 57.26 56.12 57.22 581,428 +0.80(+1.41%)
Apr 11, 2019 56.24 56.52 56.06 56.43 497,877 +0.32(+0.56%)
Apr 10, 2019 55.98 56.45 55.39 56.11 468,654 +0.19(+0.34%)
Apr 09, 2019 56.16 56.37 55.74 55.92 497,922 -0.40(-0.71%)
Apr 08, 2019 56.39 56.39 55.87 56.32 506,039 -0.16(-0.29%)
Apr 05, 2019 56.60 57.00 56.32 56.49 511,148 -0.12(-0.20%)
Apr 04, 2019 56.28 56.80 56.04 56.60 683,986 +0.44(+0.79%)
Apr 03, 2019 56.74 56.84 55.98 56.16 684,168 -0.25(-0.44%)
Apr 02, 2019 56.94 57.03 56.38 56.41 539,399 -0.58(-1.01%)
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.