Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.14 47.25 46.47 46.55 12,877,537 -1.03(-2.17%)
May 30, 2019 47.77 47.87 47.34 47.58 9,314,970 +0.03(+0.06%)
May 29, 2019 47.31 47.66 46.96 47.55 12,934,103 -0.06(-0.12%)
May 28, 2019 48.83 49.02 47.61 47.61 30,686,078 -0.94(-1.93%)
May 24, 2019 49.11 49.19 48.38 48.55 9,451,679 -0.29(-0.58%)
May 23, 2019 49.42 49.42 48.31 48.83 11,692,365 -1.03(-2.07%)
May 22, 2019 49.89 50.18 49.72 49.86 9,119,443 +0.03(+0.06%)
May 21, 2019 49.87 49.93 49.70 49.84 9,219,839 +0.47(+0.95%)
May 20, 2019 49.63 50.01 49.25 49.37 10,674,545 -0.77(-1.54%)
May 17, 2019 49.85 50.52 49.85 50.14 9,844,842 -0.13(-0.26%)
May 16, 2019 50.52 50.73 50.18 50.27 10,884,876 +0.07(+0.15%)
May 15, 2019 49.60 50.42 49.53 50.19 9,318,883 +0.40(+0.79%)
May 14, 2019 49.35 50.25 49.09 49.80 12,522,982 +0.64(+1.31%)
May 13, 2019 49.42 49.63 49.12 49.15 11,591,276 -1.12(-2.23%)
May 10, 2019 49.47 50.57 49.23 50.28 12,174,473 +0.37(+0.74%)
May 09, 2019 49.18 50.00 48.83 49.91 11,643,559 +0.24(+0.48%)
May 08, 2019 50.00 50.07 49.50 49.67 11,663,176 -0.01(-0.02%)
May 07, 2019 49.86 50.27 49.36 49.68 12,731,178 -0.78(-1.55%)
May 06, 2019 49.59 50.60 49.52 50.46 10,114,801 +0.06(+0.11%)
May 03, 2019 50.41 50.62 50.30 50.41 12,029,034 +0.17(+0.35%)
May 02, 2019 50.42 50.64 50.10 50.23 10,491,794 -0.26(-0.51%)
May 01, 2019 50.89 50.98 50.41 50.49 8,470,787 -0.41(-0.81%)
Apr 30, 2019 50.65 50.95 50.45 50.90 11,481,033 +0.23(+0.45%)
Apr 29, 2019 50.87 51.05 50.67 50.67 7,003,418 -0.30(-0.60%)
Apr 26, 2019 50.80 51.05 50.61 50.98 7,719,239 +0.37(+0.73%)
Apr 25, 2019 50.74 50.80 50.21 50.61 8,941,786 -0.16(-0.31%)
Apr 24, 2019 50.60 51.09 50.56 50.76 9,532,658 +0.22(+0.44%)
Apr 23, 2019 50.37 50.73 50.34 50.54 11,872,954 +0.29(+0.59%)
Apr 22, 2019 50.05 50.30 49.86 50.25 6,617,715 +0.09(+0.18%)
Apr 18, 2019 50.08 50.30 49.89 50.16 8,949,274 +0.04(+0.07%)
Apr 17, 2019 50.30 50.44 50.04 50.12 7,723,834 -0.10(-0.20%)
Apr 16, 2019 50.30 50.52 49.98 50.22 7,897,184 -0.04(-0.07%)
Apr 15, 2019 50.14 50.37 49.96 50.26 8,364,306 +0.12(+0.24%)
Apr 12, 2019 49.77 50.14 49.56 50.14 9,797,993 +0.65(+1.32%)
Apr 11, 2019 49.72 49.85 49.24 49.49 8,856,383 -0.17(-0.33%)
Apr 10, 2019 49.33 49.83 49.31 49.65 9,214,754 +0.35(+0.71%)
Apr 09, 2019 49.00 49.55 48.97 49.30 10,688,182 +0.10(+0.20%)
Apr 08, 2019 49.21 49.39 48.84 49.20 11,056,994 -0.19(-0.39%)
Apr 05, 2019 49.22 49.63 49.22 49.39 10,936,456 +0.10(+0.20%)
Apr 04, 2019 49.33 49.59 48.92 49.29 10,895,360 -0.22(-0.44%)
Apr 03, 2019 49.60 49.81 49.32 49.51 14,034,072 -0.08(-0.17%)
Apr 02, 2019 49.83 49.92 49.35 49.59 11,805,221 -0.39(-0.79%)
Apr 01, 2019 49.35 50.05 49.32 49.99 16,586,899 +0.80(+1.62%)
Mar 29, 2019 48.97 49.21 48.77 49.19 12,540,717 +0.48(+0.98%)
Mar 28, 2019 48.54 48.81 48.35 48.72 9,939,292 +0.35(+0.72%)
Mar 27, 2019 48.80 49.14 47.91 48.37 13,718,925 -0.43(-0.88%)
Mar 26, 2019 48.81 49.04 48.60 48.80 12,728,362 +0.49(+1.02%)
Mar 25, 2019 48.14 48.49 47.84 48.30 12,835,716 -0.03(-0.06%)
Mar 22, 2019 49.11 49.35 48.30 48.33 17,689,688 -1.16(-2.35%)
Mar 21, 2019 48.20 49.50 47.95 49.49 18,219,048 +1.28(+2.66%)
Mar 20, 2019 49.36 49.63 48.09 48.21 26,326,046 -1.28(-2.59%)
Mar 19, 2019 49.27 49.80 49.23 49.49 20,978,922 +0.53(+1.09%)
Mar 18, 2019 48.42 49.42 48.34 48.96 23,784,476 +0.48(+0.98%)
Mar 15, 2019 47.08 48.90 46.71 48.49 47,321,212 -0.10(-0.21%)
Mar 14, 2019 48.52 48.91 48.40 48.59 26,193,072 -0.01(-0.02%)
Mar 13, 2019 48.60 48.97 48.30 48.60 21,280,284 +0.24(+0.49%)
Mar 12, 2019 48.24 48.81 48.16 48.36 19,705,300 +0.13(+0.27%)
Mar 11, 2019 47.57 48.70 47.53 48.23 21,867,338 -0.10(-0.21%)
Mar 08, 2019 47.95 48.34 47.74 48.33 16,455,346 +0.17(+0.36%)
Mar 07, 2019 47.81 48.66 47.80 48.16 18,151,142 +0.21(+0.44%)
Mar 06, 2019 47.91 48.31 47.74 47.95 13,526,572 -0.01(-0.02%)
Mar 05, 2019 47.66 48.17 47.63 47.96 17,722,772 +0.29(+0.61%)
Mar 04, 2019 48.24 48.40 47.23 47.66 16,214,106 -0.43(-0.90%)
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.