Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 48.75 48.89 48.58 48.76 3,751,179 +0.23(+0.48%)
Jun 27, 2019 48.36 48.87 48.36 48.53 3,348,833 +0.28(+0.57%)
Jun 26, 2019 48.89 48.92 48.19 48.25 3,124,002 -0.63(-1.29%)
Jun 25, 2019 49.02 49.25 48.81 48.89 3,006,248 -0.06(-0.13%)
Jun 24, 2019 48.89 49.21 48.78 48.95 4,395,787 +0.06(+0.13%)
Jun 21, 2019 49.22 49.53 48.85 48.89 5,425,676 -0.35(-0.70%)
Jun 20, 2019 49.35 49.37 48.60 49.23 3,651,539 +0.18(+0.36%)
Jun 19, 2019 49.09 49.33 48.94 49.05 2,944,252 +0.20(+0.40%)
Jun 18, 2019 48.67 49.20 48.61 48.86 2,871,834 +0.33(+0.68%)
Jun 17, 2019 49.05 49.13 48.48 48.53 1,989,067 -0.44(-0.89%)
Jun 14, 2019 48.55 49.03 48.33 48.97 3,286,160 +0.51(+1.05%)
Jun 13, 2019 48.51 48.69 48.32 48.46 3,249,546 +0.08(+0.17%)
Jun 12, 2019 48.21 48.62 48.21 48.38 2,889,934 +0.30(+0.63%)
Jun 11, 2019 48.55 48.73 47.97 48.08 3,018,311 -0.28(-0.57%)
Jun 10, 2019 48.83 48.91 48.30 48.35 3,308,000 -0.18(-0.37%)
Jun 07, 2019 48.04 48.69 48.01 48.53 2,634,323 +0.65(+1.36%)
Jun 06, 2019 47.96 48.05 47.61 47.88 3,706,755 +0.05(+0.11%)
Jun 05, 2019 47.23 47.94 47.16 47.83 3,424,593 +0.68(+1.43%)
Jun 04, 2019 47.06 47.24 46.67 47.15 3,731,398 +0.51(+1.09%)
Jun 03, 2019 45.60 46.68 45.50 46.64 4,700,049 +1.01(+2.20%)
May 31, 2019 45.61 45.98 45.47 45.64 2,752,461 -0.24(-0.52%)
May 30, 2019 45.81 46.19 45.73 45.88 2,143,922 +0.12(+0.27%)
May 29, 2019 45.64 45.83 45.41 45.75 2,862,622 +0.12(+0.25%)
May 28, 2019 46.18 46.52 45.64 45.64 4,709,739 -0.63(-1.37%)
May 24, 2019 45.91 46.35 45.91 46.27 2,807,876 +0.44(+0.95%)
May 23, 2019 46.15 46.16 45.56 45.83 2,842,567 -0.61(-1.32%)
May 22, 2019 46.16 46.52 45.94 46.45 2,447,287 +0.23(+0.50%)
May 21, 2019 46.26 46.47 46.08 46.22 2,873,149 +0.05(+0.12%)
May 20, 2019 46.15 46.42 45.92 46.16 3,571,965 -0.02(-0.04%)
May 17, 2019 45.62 46.41 45.52 46.18 3,283,033 +0.22(+0.48%)
May 16, 2019 45.54 46.26 45.48 45.96 2,775,895 +0.55(+1.21%)
May 15, 2019 44.91 45.60 44.89 45.41 4,039,321 +0.16(+0.35%)
May 14, 2019 44.75 45.52 44.69 45.25 3,448,992 +0.58(+1.31%)
May 13, 2019 44.77 45.02 44.39 44.67 4,543,648 -0.71(-1.56%)
May 10, 2019 44.56 45.46 44.41 45.38 4,228,193 +0.69(+1.55%)
May 09, 2019 44.16 44.76 44.16 44.69 3,493,102 +0.22(+0.50%)
May 08, 2019 44.22 44.83 44.18 44.46 2,984,836 +0.12(+0.26%)
May 07, 2019 44.46 44.73 44.17 44.35 3,333,571 -0.36(-0.81%)
May 06, 2019 44.17 44.85 44.00 44.71 2,605,870 +0.03(+0.06%)
May 03, 2019 44.53 44.86 44.49 44.69 2,541,819 +0.21(+0.48%)
May 02, 2019 44.44 44.76 44.22 44.47 2,891,663 +0.03(+0.06%)
May 01, 2019 44.70 44.88 44.37 44.45 3,924,007 -0.14(-0.32%)
Apr 30, 2019 44.07 44.61 44.00 44.59 4,748,763 +0.58(+1.33%)
Apr 29, 2019 43.99 44.34 43.95 44.00 2,896,124 +0.17(+0.38%)
Apr 26, 2019 43.73 44.27 43.07 43.84 3,224,278 +0.31(+0.71%)
Apr 25, 2019 43.05 43.55 43.00 43.53 3,321,267 +0.26(+0.59%)
Apr 24, 2019 43.20 43.38 43.08 43.27 2,753,338 -0.02(-0.04%)
Apr 23, 2019 43.06 43.61 42.92 43.29 3,948,942 +0.31(+0.72%)
Apr 22, 2019 43.08 43.25 42.88 42.98 2,524,231 -0.32(-0.74%)
Apr 18, 2019 43.35 43.59 43.15 43.30 4,826,813 -0.11(-0.24%)
Apr 17, 2019 44.04 44.04 43.30 43.40 3,498,704 -0.49(-1.11%)
Apr 16, 2019 43.40 43.91 43.23 43.89 3,758,733 +0.57(+1.31%)
Apr 15, 2019 43.86 43.93 43.18 43.32 4,868,772 -0.50(-1.13%)
Apr 12, 2019 44.07 44.07 43.43 43.82 4,080,515 +0.12(+0.28%)
Apr 11, 2019 43.69 43.86 43.50 43.69 3,556,013 +0.14(+0.33%)
Apr 10, 2019 43.30 43.58 43.19 43.55 2,817,188 +0.15(+0.35%)
Apr 09, 2019 43.42 43.54 43.22 43.40 3,482,290 -0.07(-0.16%)
Apr 08, 2019 43.47 43.61 43.29 43.47 3,732,701 +0.11(+0.24%)
Apr 05, 2019 43.34 43.42 43.20 43.37 3,558,954 +0.19(+0.45%)
Apr 04, 2019 43.23 43.41 43.07 43.17 2,853,252 +0.02(+0.04%)
Apr 03, 2019 43.85 43.85 42.73 43.15 6,202,385 -0.43(-0.99%)
Apr 02, 2019 44.06 44.11 43.57 43.59 4,101,618 -0.56(-1.26%)
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.