Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.44 47.49 47.28 47.41 5,667 +0.06(+0.14%)
Jun 27, 2019 47.23 47.38 47.15 47.34 5,750 +0.19(+0.41%)
Jun 26, 2019 47.24 47.35 46.98 47.15 5,429 -0.08(-0.17%)
Jun 25, 2019 47.45 47.51 47.14 47.23 53,786 -0.23(-0.49%)
Jun 24, 2019 47.66 47.66 47.44 47.46 8,281 -0.04(-0.09%)
Jun 21, 2019 47.51 47.65 47.32 47.51 20,402 -0.02(-0.04%)
Jun 20, 2019 47.52 47.68 47.36 47.52 10,824 +0.31(+0.67%)
Jun 19, 2019 47.16 47.27 47.01 47.21 10,111 +0.19(+0.40%)
Jun 18, 2019 46.83 47.26 46.83 47.02 44,698 +0.37(+0.78%)
Jun 17, 2019 46.63 46.84 46.61 46.66 5,278 +0.05(+0.11%)
Jun 14, 2019 46.58 46.66 46.56 46.61 3,728 +0.02(+0.04%)
Jun 13, 2019 46.70 46.70 46.57 46.59 6,286 +0.11(+0.24%)
Jun 12, 2019 46.57 46.57 46.39 46.48 8,624 -0.03(-0.06%)
Jun 11, 2019 46.81 46.82 46.46 46.51 6,847 -0.10(-0.21%)
Jun 10, 2019 46.58 46.80 46.44 46.61 6,405 +0.16(+0.34%)
Jun 07, 2019 46.18 46.49 46.18 46.45 8,492 +0.53(+1.16%)
Jun 06, 2019 45.68 45.92 45.64 45.92 1,612 +0.31(+0.67%)
Jun 05, 2019 45.38 45.61 45.25 45.61 9,481 +0.35(+0.77%)
Jun 04, 2019 44.56 45.27 44.56 45.27 9,350 +0.99(+2.25%)
Jun 03, 2019 44.42 44.56 44.11 44.27 8,199 -0.18(-0.40%)
May 31, 2019 44.74 44.74 44.45 44.45 5,799 -0.56(-1.24%)
May 30, 2019 44.94 45.14 44.92 45.01 14,576 +0.07(+0.16%)
May 29, 2019 45.15 45.15 44.68 44.93 12,496 -0.35(-0.77%)
May 28, 2019 45.72 45.78 45.27 45.28 14,712 -0.32(-0.70%)
May 24, 2019 45.77 45.79 45.61 45.61 5,903 +0.20(+0.43%)
May 23, 2019 45.65 45.65 45.30 45.41 12,154 -0.60(-1.31%)
May 22, 2019 46.02 46.12 45.95 46.01 9,707 -0.17(-0.36%)
May 21, 2019 46.30 46.30 46.02 46.18 8,386 +0.36(+0.79%)
May 20, 2019 46.23 46.23 45.69 45.82 5,219 -0.20(-0.44%)
May 17, 2019 46.36 46.36 45.94 46.02 10,200 -0.22(-0.47%)
May 16, 2019 46.21 46.45 46.14 46.24 8,510 +0.39(+0.85%)
May 15, 2019 45.36 45.99 45.28 45.85 11,815 +0.26(+0.57%)
May 14, 2019 45.47 45.85 45.46 45.59 10,286 +0.33(+0.73%)
May 13, 2019 45.97 45.97 45.04 45.26 14,401 -0.95(-2.06%)
May 10, 2019 45.81 46.21 45.43 46.21 4,787 +0.07(+0.14%)
May 09, 2019 45.88 46.21 45.60 46.14 15,554 -0.06(-0.12%)
May 08, 2019 46.19 46.44 46.07 46.20 9,669 +0.02(+0.05%)
May 07, 2019 46.43 46.43 45.95 46.18 10,080 -0.72(-1.54%)
May 06, 2019 46.75 46.90 46.45 46.90 8,351 -0.21(-0.44%)
May 03, 2019 46.81 47.14 46.81 47.11 22,586 +0.52(+1.12%)
May 02, 2019 46.72 46.96 46.37 46.59 53,534 -0.15(-0.33%)
May 01, 2019 47.16 47.16 46.66 46.74 36,344 -0.30(-0.64%)
Apr 30, 2019 46.85 47.04 46.68 47.04 14,752 +0.06(+0.14%)
Apr 29, 2019 46.92 47.08 46.92 46.97 7,426 +0.09(+0.19%)
Apr 26, 2019 46.73 46.89 46.62 46.89 21,962 +0.18(+0.40%)
Apr 25, 2019 46.61 46.89 46.60 46.70 29,854 -0.10(-0.21%)
Apr 24, 2019 46.75 46.92 46.65 46.80 15,733 -0.03(-0.06%)
Apr 23, 2019 46.62 46.97 46.60 46.83 24,639 +0.36(+0.77%)
Apr 22, 2019 46.46 46.64 46.32 46.47 4,777 -0.09(-0.18%)
Apr 18, 2019 46.57 46.60 46.24 46.55 27,721 +0.11(+0.23%)
Apr 17, 2019 46.41 46.61 46.39 46.45 32,578 -0.06(-0.14%)
Apr 16, 2019 46.65 46.78 46.33 46.51 36,566 -0.00(-0.00%)
Apr 15, 2019 46.29 46.60 46.29 46.52 6,530 -0.03(-0.06%)
Apr 12, 2019 46.41 46.68 46.39 46.54 22,700 +0.23(+0.50%)
Apr 11, 2019 46.56 46.56 46.22 46.31 38,976 -0.13(-0.29%)
Apr 10, 2019 46.33 46.57 46.29 46.45 11,708 +0.22(+0.47%)
Apr 09, 2019 46.31 46.42 46.10 46.23 7,471 -0.16(-0.35%)
Apr 08, 2019 46.32 46.45 46.22 46.39 44,923 +0.16(+0.35%)
Apr 05, 2019 46.28 46.32 46.15 46.23 14,540 +0.10(+0.21%)
Apr 04, 2019 46.07 46.25 45.95 46.13 48,754 +0.06(+0.13%)
Apr 03, 2019 46.38 46.38 46.01 46.07 6,967 +0.05(+0.10%)
Apr 02, 2019 45.93 46.07 45.93 46.03 11,145 -0.05(-0.11%)
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.