Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 47.43 47.54 46.75 46.83 12,799,973 -1.04(-2.17%)
May 30, 2019 48.06 48.16 47.63 47.87 9,258,864 +0.03(+0.06%)
May 29, 2019 47.60 47.95 47.25 47.84 12,856,199 -0.06(-0.12%)
May 28, 2019 49.13 49.31 47.90 47.90 30,501,250 -0.94(-1.93%)
May 24, 2019 49.41 49.49 48.67 48.84 9,394,750 -0.29(-0.58%)
May 23, 2019 49.72 49.72 48.60 49.13 11,621,940 -1.04(-2.07%)
May 22, 2019 50.19 50.49 50.02 50.16 9,064,515 +0.03(+0.06%)
May 21, 2019 50.17 50.23 50.00 50.14 9,164,306 +0.47(+0.95%)
May 20, 2019 49.93 50.31 49.54 49.66 10,610,250 -0.78(-1.54%)
May 17, 2019 50.16 50.83 50.16 50.44 9,785,545 -0.13(-0.26%)
May 16, 2019 50.82 51.04 50.49 50.57 10,819,314 +0.07(+0.15%)
May 15, 2019 49.90 50.73 49.83 50.50 9,262,754 +0.40(+0.79%)
May 14, 2019 49.65 50.55 49.39 50.10 12,447,554 +0.65(+1.31%)
May 13, 2019 49.72 49.93 49.42 49.45 11,521,460 -1.13(-2.23%)
May 10, 2019 49.77 50.87 49.53 50.58 12,101,144 +0.37(+0.74%)
May 09, 2019 49.48 50.30 49.13 50.21 11,573,428 +0.24(+0.48%)
May 08, 2019 50.30 50.38 49.80 49.97 11,592,927 -0.01(-0.02%)
May 07, 2019 50.16 50.57 49.66 49.98 12,654,496 -0.79(-1.55%)
May 06, 2019 49.89 50.91 49.82 50.77 10,053,878 +0.06(+0.11%)
May 03, 2019 50.72 50.92 50.60 50.71 11,956,581 +0.18(+0.35%)
May 02, 2019 50.73 50.95 50.41 50.53 10,428,600 -0.26(-0.51%)
May 01, 2019 51.20 51.29 50.72 50.79 8,419,766 -0.42(-0.81%)
Apr 30, 2019 50.96 51.26 50.75 51.21 11,411,881 +0.23(+0.45%)
Apr 29, 2019 51.17 51.36 50.98 50.98 6,961,235 -0.31(-0.60%)
Apr 26, 2019 51.11 51.36 50.91 51.28 7,672,744 +0.37(+0.73%)
Apr 25, 2019 51.04 51.11 50.52 50.91 8,887,927 -0.16(-0.31%)
Apr 24, 2019 50.91 51.40 50.87 51.07 9,475,241 +0.22(+0.44%)
Apr 23, 2019 50.67 51.03 50.65 50.85 11,801,441 +0.30(+0.59%)
Apr 22, 2019 50.35 50.61 50.16 50.55 6,577,856 +0.09(+0.18%)
Apr 18, 2019 50.39 50.60 50.19 50.46 8,895,371 +0.04(+0.07%)
Apr 17, 2019 50.61 50.75 50.34 50.42 7,677,311 -0.10(-0.20%)
Apr 16, 2019 50.60 50.82 50.28 50.53 7,849,618 -0.04(-0.07%)
Apr 15, 2019 50.44 50.67 50.27 50.56 8,313,926 +0.12(+0.24%)
Apr 12, 2019 50.07 50.44 49.86 50.44 9,738,978 +0.66(+1.32%)
Apr 11, 2019 50.03 50.16 49.54 49.79 8,803,039 -0.17(-0.33%)
Apr 10, 2019 49.63 50.13 49.61 49.95 9,159,252 +0.35(+0.71%)
Apr 09, 2019 49.30 49.85 49.27 49.60 10,623,805 +0.10(+0.20%)
Apr 08, 2019 49.51 49.69 49.14 49.50 10,990,396 -0.19(-0.39%)
Apr 05, 2019 49.52 49.93 49.52 49.69 10,870,583 +0.10(+0.20%)
Apr 04, 2019 49.63 49.90 49.21 49.59 10,829,735 -0.22(-0.44%)
Apr 03, 2019 49.90 50.12 49.62 49.81 13,949,542 -0.08(-0.17%)
Apr 02, 2019 50.13 50.22 49.65 49.90 11,734,116 -0.40(-0.79%)
Apr 01, 2019 49.65 50.36 49.62 50.29 16,486,993 +0.80(+1.62%)
Mar 29, 2019 49.27 49.51 49.07 49.49 12,465,182 +0.48(+0.98%)
Mar 28, 2019 48.84 49.10 48.64 49.01 9,879,426 +0.35(+0.72%)
Mar 27, 2019 49.09 49.43 48.20 48.66 13,636,293 -0.43(-0.88%)
Mar 26, 2019 49.10 49.33 48.89 49.09 12,651,697 +0.50(+1.02%)
Mar 25, 2019 48.43 48.78 48.13 48.60 12,758,404 -0.03(-0.06%)
Mar 22, 2019 49.41 49.65 48.60 48.62 17,583,140 -1.17(-2.35%)
Mar 21, 2019 48.49 49.80 48.24 49.79 18,109,312 +1.29(+2.66%)
Mar 20, 2019 49.66 49.93 48.38 48.50 26,167,480 -1.29(-2.59%)
Mar 19, 2019 49.57 50.10 49.53 49.79 20,852,562 +0.53(+1.09%)
Mar 18, 2019 48.72 49.72 48.63 49.26 23,641,218 +0.48(+0.98%)
Mar 15, 2019 47.36 49.19 46.99 48.78 47,036,188 -0.10(-0.21%)
Mar 14, 2019 48.82 49.20 48.70 48.88 26,035,306 -0.01(-0.02%)
Mar 13, 2019 48.89 49.27 48.60 48.89 21,152,108 +0.24(+0.49%)
Mar 12, 2019 48.53 49.10 48.45 48.65 19,586,612 +0.13(+0.27%)
Mar 11, 2019 47.86 48.99 47.82 48.52 21,735,628 -0.10(-0.21%)
Mar 08, 2019 48.24 48.63 48.03 48.62 16,356,232 +0.18(+0.36%)
Mar 07, 2019 48.10 48.96 48.09 48.45 18,041,814 +0.21(+0.44%)
Mar 06, 2019 48.20 48.60 48.03 48.24 13,445,098 -0.01(-0.02%)
Mar 05, 2019 47.95 48.46 47.92 48.25 17,616,024 +0.29(+0.62%)
Mar 04, 2019 48.53 48.70 47.52 47.95 16,116,445 -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.