Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 46.89 47.67 45.33 47.60 1,414,842 +0.26(+0.55%)
May 30, 2019 47.52 48.01 47.13 47.34 601,293 +0.09(+0.20%)
May 29, 2019 46.86 47.49 46.70 47.24 657,065 -0.09(-0.20%)
May 28, 2019 47.49 48.14 47.18 47.34 473,602 -0.22(-0.46%)
May 24, 2019 47.50 48.00 46.88 47.55 432,250 +0.25(+0.53%)
May 23, 2019 47.33 47.91 46.92 47.30 571,369 -0.34(-0.72%)
May 22, 2019 48.94 49.20 47.50 47.65 444,615 -1.06(-2.17%)
May 21, 2019 47.79 49.12 46.42 48.70 671,678 +0.49(+1.01%)
May 20, 2019 48.37 48.47 47.39 48.22 688,735 -0.30(-0.62%)
May 17, 2019 47.52 49.14 47.39 48.52 945,212 +0.86(+1.80%)
May 16, 2019 48.81 49.83 46.21 47.66 2,025,189 -5.59(-10.49%)
May 15, 2019 53.63 53.91 52.21 53.25 491,004 -0.52(-0.97%)
May 14, 2019 53.24 54.04 52.06 53.77 552,219 +0.71(+1.33%)
May 13, 2019 54.48 56.28 52.73 53.06 577,290 -2.47(-4.45%)
May 10, 2019 56.27 56.56 54.69 55.53 424,750 -0.92(-1.64%)
May 09, 2019 56.18 57.09 55.82 56.46 325,703 -0.31(-0.55%)
May 08, 2019 55.83 58.47 55.47 56.77 661,321 +0.32(+0.57%)
May 07, 2019 56.74 57.31 55.86 56.45 281,315 -0.48(-0.84%)
May 06, 2019 57.05 57.85 56.36 56.93 348,412 -0.83(-1.44%)
May 03, 2019 57.16 57.81 56.88 57.76 331,062 +0.74(+1.30%)
May 02, 2019 56.18 57.37 56.11 57.02 232,206 +0.95(+1.69%)
May 01, 2019 57.34 57.91 56.00 56.07 242,019 -1.43(-2.48%)
Apr 30, 2019 57.91 58.52 56.78 57.50 420,306 -0.45(-0.78%)
Apr 29, 2019 58.15 59.04 57.79 57.95 215,203 -0.14(-0.25%)
Apr 26, 2019 56.28 58.60 56.23 58.10 308,444 +0.75(+1.30%)
Apr 25, 2019 58.22 58.25 56.69 57.35 330,310 -1.15(-1.97%)
Apr 24, 2019 57.88 59.73 57.33 58.50 491,291 +0.71(+1.24%)
Apr 23, 2019 56.01 58.44 56.01 57.79 570,312 +1.80(+3.21%)
Apr 22, 2019 59.89 60.46 55.79 55.99 1,086,520 -6.08(-9.80%)
Apr 18, 2019 61.95 63.10 61.33 62.07 373,799 +0.36(+0.59%)
Apr 17, 2019 62.30 63.14 61.33 61.71 201,651 -0.15(-0.24%)
Apr 16, 2019 62.11 62.31 61.50 61.86 206,918 +0.07(+0.11%)
Apr 15, 2019 61.78 62.76 61.29 61.79 355,508 -0.10(-0.16%)
Apr 12, 2019 62.93 63.20 61.67 61.89 276,421 -0.57(-0.91%)
Apr 11, 2019 63.52 63.87 61.95 62.46 302,682 -0.86(-1.35%)
Apr 10, 2019 63.71 64.23 62.79 63.32 252,488 +0.14(+0.23%)
Apr 09, 2019 63.41 63.76 62.83 63.18 325,394 -0.39(-0.61%)
Apr 08, 2019 63.09 64.98 63.00 63.56 349,664 +0.49(+0.77%)
Apr 05, 2019 63.19 63.80 62.56 63.08 416,298 +0.12(+0.19%)
Apr 04, 2019 60.66 63.00 60.65 62.96 346,679 +2.48(+4.10%)
Apr 03, 2019 60.76 61.63 60.46 60.48 291,206 +0.03(+0.04%)
Apr 02, 2019 62.14 62.18 60.15 60.46 372,166 -1.67(-2.69%)
Apr 01, 2019 61.09 62.59 60.71 62.13 576,295 +1.63(+2.69%)
Mar 29, 2019 60.91 61.41 59.86 60.50 305,110 +0.03(+0.04%)
Mar 28, 2019 62.02 62.50 59.91 60.47 338,182 -1.06(-1.72%)
Mar 27, 2019 61.38 62.82 60.94 61.53 387,131 -0.02(-0.03%)
Mar 26, 2019 61.65 62.63 60.98 61.55 260,554 +0.15(+0.25%)
Mar 25, 2019 60.07 62.42 60.07 61.40 308,039 +1.14(+1.89%)
Mar 22, 2019 60.94 61.75 59.93 60.26 329,487 -1.31(-2.13%)
Mar 21, 2019 60.52 61.99 60.28 61.57 249,379 +0.82(+1.35%)
Mar 20, 2019 61.11 61.73 60.62 60.74 308,857 -0.29(-0.48%)
Mar 19, 2019 61.51 61.75 60.57 61.04 237,147 -0.09(-0.15%)
Mar 18, 2019 60.74 61.48 60.55 61.13 256,732 +0.54(+0.89%)
Mar 15, 2019 60.63 60.91 59.89 60.59 468,602 +0.02(+0.03%)
Mar 14, 2019 60.35 60.91 60.10 60.58 254,146 -0.14(-0.24%)
Mar 13, 2019 61.91 62.40 60.63 60.72 453,333 -0.88(-1.43%)
Mar 12, 2019 60.48 61.86 60.11 61.60 484,423 +1.17(+1.93%)
Mar 11, 2019 58.88 60.70 58.31 60.43 518,817 +1.44(+2.45%)
Mar 08, 2019 58.33 59.44 57.67 58.99 504,126 +0.38(+0.64%)
Mar 07, 2019 58.67 59.54 57.56 58.61 404,749 -0.23(-0.38%)
Mar 06, 2019 60.15 60.54 58.83 58.84 380,999 -1.28(-2.13%)
Mar 05, 2019 60.41 60.78 59.51 60.12 435,771 +0.17(+0.28%)
Mar 04, 2019 62.08 62.83 59.77 59.95 1,080,355 -3.14(-4.97%)
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.