Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.64 51.64 51.60 51.60 200 +0.06(+0.12%)
May 30, 2019 51.48 51.54 51.48 51.54 154 +0.04(+0.08%)
May 29, 2019 51.50 51.50 51.50 51.50 79 +0.02(+0.03%)
May 28, 2019 51.51 51.51 51.46 51.48 706 +0.06(+0.13%)
May 24, 2019 51.42 51.42 51.42 51.42 100 +0.01(+0.02%)
May 23, 2019 51.38 51.41 51.38 51.41 193 +0.00(+0.00%)
May 22, 2019 51.41 51.41 51.37 51.41 326 +0.05(+0.10%)
May 21, 2019 51.36 51.36 51.36 51.36 149 -0.05(-0.10%)
May 20, 2019 51.41 51.41 51.41 51.41 62 -0.07(-0.13%)
May 17, 2019 51.48 51.48 51.48 51.48 100 +0.02(+0.04%)
May 16, 2019 51.42 51.45 51.42 51.45 266 -0.01(-0.01%)
May 15, 2019 51.46 51.46 51.46 51.46 191 +0.08(+0.16%)
May 14, 2019 51.41 51.41 51.38 51.38 207 -0.00(-0.01%)
May 13, 2019 51.43 51.43 51.38 51.38 156 +0.04(+0.08%)
May 10, 2019 51.31 51.34 51.31 51.34 100 -0.02(-0.04%)
May 09, 2019 51.32 51.37 51.32 51.37 426 -0.02(-0.03%)
May 08, 2019 51.34 51.38 51.34 51.38 290 -0.05(-0.11%)
May 07, 2019 51.39 51.48 51.39 51.44 569 +0.02(+0.03%)
May 06, 2019 51.42 51.42 51.42 51.42 574 +0.03(+0.06%)
May 03, 2019 51.39 51.39 51.39 51.39 100 +0.03(+0.06%)
May 02, 2019 51.36 51.36 51.36 51.36 104 -0.02(-0.03%)
May 01, 2019 51.38 51.38 51.38 51.38 108 -0.09(-0.17%)
Apr 30, 2019 51.42 51.47 51.41 51.47 643 +0.06(+0.12%)
Apr 29, 2019 51.41 51.41 51.41 51.41 142 -0.03(-0.07%)
Apr 26, 2019 51.49 51.49 51.40 51.44 300 +0.03(+0.06%)
Apr 25, 2019 51.37 51.41 51.37 51.41 359 +0.02(+0.05%)
Apr 24, 2019 51.35 51.38 51.35 51.38 154 +0.13(+0.25%)
Apr 23, 2019 51.26 51.26 51.26 51.26 108 +0.03(+0.06%)
Apr 22, 2019 51.23 51.23 51.23 51.23 847 -0.02(-0.03%)
Apr 18, 2019 51.20 51.24 51.20 51.24 100 +0.12(+0.23%)
Apr 17, 2019 51.08 51.12 51.08 51.12 268 -0.02(-0.03%)
Apr 16, 2019 51.16 51.18 51.11 51.13 7,035 +0.04(+0.08%)
Apr 15, 2019 51.12 51.12 51.09 51.09 1,401 +0.04(+0.08%)
Apr 12, 2019 51.05 51.05 51.05 51.05 100 -0.09(-0.19%)
Apr 11, 2019 51.14 51.15 51.14 51.15 724 +0.00(+0.00%)
Apr 10, 2019 51.15 51.15 51.15 51.15 111 +0.05(+0.09%)
Apr 09, 2019 51.10 51.10 51.10 51.10 229 +0.05(+0.11%)
Apr 08, 2019 51.03 51.05 51.03 51.05 174 -0.03(-0.05%)
Apr 05, 2019 51.09 51.09 51.08 51.08 200 -0.02(-0.04%)
Apr 04, 2019 51.07 51.09 51.07 51.09 167 +0.00(+0.01%)
Apr 03, 2019 51.09 51.09 51.09 51.09 91 -0.09(-0.19%)
Apr 02, 2019 51.19 51.19 51.19 51.19 263 +0.08(+0.15%)
Apr 01, 2019 51.16 51.16 51.11 51.11 150 -0.10(-0.20%)
Mar 29, 2019 51.21 51.21 51.21 51.21 300 +0.02(+0.03%)
Mar 28, 2019 51.23 51.23 51.20 51.20 401 +0.05(+0.10%)
Mar 27, 2019 51.24 51.24 51.15 51.15 133 +0.09(+0.17%)
Mar 26, 2019 51.03 51.06 51.03 51.06 242 -0.03(-0.07%)
Mar 25, 2019 51.14 51.14 51.09 51.09 175 +0.05(+0.11%)
Mar 22, 2019 51.04 51.04 51.04 51.04 100 +0.08(+0.16%)
Mar 21, 2019 50.96 50.96 50.96 50.96 179 +0.08(+0.16%)
Mar 20, 2019 50.88 50.88 50.88 50.88 229 +0.05(+0.10%)
Mar 19, 2019 50.83 50.83 50.83 50.83 22 +0.03(+0.06%)
Mar 18, 2019 50.76 50.80 50.76 50.80 267 +0.03(+0.07%)
Mar 15, 2019 50.77 50.77 50.77 50.77 100 +0.09(+0.18%)
Mar 14, 2019 50.75 50.75 50.67 50.67 494 +0.02(+0.03%)
Mar 13, 2019 50.71 50.71 50.66 50.66 637 -0.03(-0.06%)
Mar 12, 2019 50.66 50.69 50.66 50.69 123 +0.09(+0.17%)
Mar 11, 2019 50.65 50.65 50.60 50.60 407 +0.00(+0.01%)
Mar 08, 2019 50.60 50.60 50.60 50.60 100 +0.02(+0.05%)
Mar 07, 2019 50.58 50.58 50.58 50.58 104 +0.09(+0.17%)
Mar 06, 2019 50.43 50.49 50.43 50.49 356 +0.05(+0.11%)
Mar 05, 2019 50.44 50.44 50.44 50.44 94 +0.04(+0.07%)
Mar 04, 2019 50.38 50.43 50.38 50.40 401 +0.10(+0.21%)
Mar 01, 2019 50.27 50.30 50.27 50.30 200 -0.05(-0.09%)
Feb 28, 2019 50.34 50.34 50.34 50.34 136 -0.01(-0.03%)
Feb 27, 2019 50.34 50.35 50.34 50.35 618 -0.10(-0.20%)
Feb 26, 2019 50.45 50.45 50.45 50.45 66 +0.05(+0.09%)
Feb 25, 2019 50.46 50.46 50.36 50.41 316 +0.04(+0.09%)
Feb 22, 2019 50.42 50.42 50.32 50.37 700 +0.02(+0.03%)
Feb 21, 2019 50.39 50.39 50.31 50.35 1,200 -0.05(-0.09%)
Feb 20, 2019 50.35 50.44 50.35 50.40 62,522 -0.02(-0.05%)
Feb 19, 2019 50.42 50.42 50.42 50.42 88 +0.05(+0.11%)
Feb 15, 2019 50.39 50.40 50.37 50.37 4,700 +0.05(+0.09%)
Feb 14, 2019 50.32 50.32 50.32 50.32 10 +0.06(+0.12%)
Feb 13, 2019 50.26 50.26 50.26 50.26 131 +0.01(+0.01%)
Feb 12, 2019 50.25 50.25 50.25 50.25 107 +0.03(+0.07%)
Feb 11, 2019 50.22 50.22 50.22 50.22 51 -0.06(-0.13%)
Feb 08, 2019 50.28 50.28 50.28 50.28 100 +0.01(+0.03%)
Feb 07, 2019 50.27 50.27 50.27 50.27 13 +0.09(+0.17%)
Feb 06, 2019 50.19 50.19 50.19 50.19 50 +0.07(+0.14%)
Feb 05, 2019 50.12 50.12 50.12 50.12 34 +0.07(+0.14%)
Feb 04, 2019 50.04 50.04 50.04 50.04 12 +0.01(+0.03%)
Feb 01, 2019 50.03 50.03 50.03 50.03 100 -0.09(-0.18%)
Jan 31, 2019 50.12 50.12 50.12 50.12 66 +0.15(+0.31%)
Jan 30, 2019 49.97 49.97 49.97 49.97 13 +0.09(+0.17%)
Jan 29, 2019 49.88 49.88 49.88 49.88 29 +0.04(+0.07%)
Jan 28, 2019 49.84 49.84 49.84 49.84 17 +0.06(+0.13%)
Jan 25, 2019 49.78 49.78 49.78 49.78 100 -0.03(-0.06%)
Jan 24, 2019 49.82 49.82 49.81 49.81 341 +0.16(+0.33%)
Jan 23, 2019 49.65 49.65 49.65 49.65 58 -0.03(-0.07%)
Jan 22, 2019 49.68 49.68 49.68 49.68 93 +0.10(+0.21%)
Jan 18, 2019 49.58 49.58 49.58 49.58 100 +0.05(+0.09%)
Jan 17, 2019 49.53 49.53 49.53 49.53 22 -0.02(-0.04%)
Jan 16, 2019 49.55 49.55 49.55 49.55 55 -0.03(-0.05%)
Jan 15, 2019 49.61 49.61 49.58 49.58 231 +0.10(+0.20%)
Jan 14, 2019 49.48 49.48 49.48 49.48 148 +0.01(+0.01%)
Jan 11, 2019 49.47 49.47 49.47 49.47 100 +0.05(+0.09%)
Jan 10, 2019 49.42 49.42 49.42 49.42 35 +0.06(+0.11%)
Jan 09, 2019 49.37 49.37 49.37 49.37 28 +0.08(+0.17%)
Jan 08, 2019 49.28 49.28 49.28 49.28 83 -0.10(-0.20%)
Jan 07, 2019 49.38 49.38 49.38 49.38 48 -0.04(-0.09%)
Jan 04, 2019 49.42 49.42 49.42 49.42 100 -0.08(-0.16%)
Jan 03, 2019 49.50 49.51 49.50 49.51 228 -0.03(-0.07%)
Jan 02, 2019 49.54 49.54 49.54 49.54 31 +0.09(+0.17%)
Dec 31, 2018 49.45 49.45 49.45 49.45 100 +0.02(+0.04%)
Dec 28, 2018 49.44 49.44 49.44 49.44 100 -0.05(-0.10%)
Dec 27, 2018 49.45 49.48 49.45 49.48 181 +0.06(+0.13%)
Dec 26, 2018 49.42 49.42 49.42 49.42 23 +0.02(+0.04%)
Dec 24, 2018 49.40 49.40 49.40 49.40 200 +0.05(+0.09%)
Dec 21, 2018 49.43 49.43 49.35 49.35 300 -0.45(-0.90%)
Dec 20, 2018 49.80 49.80 49.80 49.80 161 -0.05(-0.10%)
Dec 19, 2018 49.81 49.85 49.81 49.85 582 +0.03(+0.06%)
Dec 18, 2018 49.80 49.83 49.80 49.83 361 +0.04(+0.07%)
Dec 17, 2018 49.79 49.79 49.79 49.79 73 +0.03(+0.06%)
Dec 14, 2018 49.76 49.76 49.76 49.76 100 +0.16(+0.31%)
Dec 13, 2018 49.60 49.60 49.60 49.60 42 +0.04(+0.09%)
Dec 12, 2018 49.56 49.56 49.56 49.56 91 -0.02(-0.05%)
Dec 11, 2018 49.56 49.58 49.56 49.58 188 +0.01(+0.03%)
Dec 10, 2018 49.59 49.59 49.52 49.57 385 +0.02(+0.04%)
Dec 07, 2018 49.55 49.55 49.55 49.55 100 +0.04(+0.08%)
Dec 06, 2018 49.51 49.51 49.51 49.51 127 +0.00(+0.01%)
Dec 04, 2018 49.51 49.51 49.51 49.51 100 -0.00(-0.01%)
Dec 03, 2018 49.51 49.51 49.51 49.51 84 -0.10(-0.20%)
Nov 30, 2018 49.61 49.61 49.61 49.61 100 +0.00(+0.00%)
Nov 29, 2018 49.61 49.61 49.61 49.61 44 +0.01(+0.02%)
Nov 28, 2018 49.60 49.60 49.60 49.60 30 +0.00(+0.00%)
Nov 27, 2018 49.60 49.60 49.60 49.60 25 +0.00(+0.00%)
Nov 26, 2018 49.61 49.61 49.60 49.60 1,048 +0.14(+0.28%)
Nov 23, 2018 49.46 49.46 49.46 49.46 100 +0.00(+0.00%)
Nov 21, 2018 49.46 49.46 49.46 0 +0.00(+0.00%)
Nov 20, 2018 49.46 49.46 49.46 49.46 61 -0.48(-0.96%)
Nov 19, 2018 49.94 49.94 49.94 49.94 17 +0.00(+0.00%)
Nov 16, 2018 49.94 49.94 49.94 49.94 100 +0.00(+0.00%)
Nov 15, 2018 49.94 49.94 49.94 49.94 168 +0.00(+0.00%)
Nov 14, 2018 49.94 49.94 49.94 49.94 83 +0.00(+0.00%)
Nov 13, 2018 49.94 49.94 49.94 49.94 46 +0.00(+0.00%)
Nov 12, 2018 49.94 49.94 49.94 49.94 216 +0.11(+0.22%)
Nov 09, 2018 49.83 49.83 49.83 49.83 100 +0.00(+0.00%)
Nov 08, 2018 49.83 49.83 49.83 49.83 103 +0.00(+0.00%)
Nov 07, 2018 49.83 49.83 49.83 49.83 52 +0.00(+0.00%)
Nov 06, 2018 49.83 49.83 49.83 49.83 97 +0.00(+0.00%)
Nov 05, 2018 49.83 49.83 49.83 49.83 182 +0.00(+0.00%)
Nov 02, 2018 49.83 49.83 49.83 49.83 100 +0.00(+0.00%)
Nov 01, 2018 49.83 49.83 49.83 49.83 63 -0.25(-0.50%)
Oct 31, 2018 50.08 50.08 50.08 50.08 19 +0.00(+0.00%)
Oct 30, 2018 50.05 50.08 50.05 50.08 741 +0.09(+0.18%)
Oct 29, 2018 49.99 49.99 49.99 49.99 35 +0.00(+0.00%)
Oct 26, 2018 49.99 49.99 49.99 49.99 100 +0.00(+0.00%)
Oct 25, 2018 49.99 49.99 49.99 49.99 87 +0.00(+0.00%)
Oct 24, 2018 49.99 49.99 49.99 49.99 82 +0.00(+0.00%)
Oct 23, 2018 49.99 49.99 49.99 49.99 70 +0.00(+0.00%)
Oct 22, 2018 49.99 49.99 49.99 49.99 63 +0.00(+0.00%)
Oct 19, 2018 49.99 49.99 49.99 49.99 100 +0.00(+0.00%)
Oct 18, 2018 49.99 49.99 49.99 49.99 46 +0.04(+0.08%)
Oct 17, 2018 49.95 49.95 49.95 49.95 32 +0.05(+0.10%)
Oct 16, 2018 49.90 49.90 49.90 49.90 820 +0.12(+0.24%)
Oct 15, 2018 49.78 49.78 49.78 49.78 47 +0.00(+0.00%)
Oct 12, 2018 49.78 49.78 49.78 49.78 100 +0.00(+0.00%)
Oct 11, 2018 49.78 49.78 49.78 49.78 49 -0.08(-0.17%)
Oct 10, 2018 49.86 49.86 49.86 49.86 43 +0.00(+0.00%)
Oct 09, 2018 49.86 49.86 49.86 49.86 37 +0.00(+0.00%)
Oct 08, 2018 49.86 49.86 49.86 49.86 11 +0.00(+0.01%)
Oct 05, 2018 49.86 49.86 49.86 49.86 100 -0.00(-0.01%)
Oct 04, 2018 49.86 49.86 49.86 49.86 51 +0.00(+0.00%)
Oct 03, 2018 49.86 49.86 49.86 49.86 125 -0.08(-0.17%)
Oct 02, 2018 49.93 49.95 49.93 49.95 371 -0.04(-0.09%)
Oct 01, 2018 49.99 49.99 49.99 49.99 362 +0.09(+0.18%)
Sep 28, 2018 49.90 49.90 49.90 49.90 100 +0.00(+0.00%)
Sep 27, 2018 49.90 49.90 49.90 49.90 8 +0.00(+0.00%)
Sep 26, 2018 49.90 49.90 49.90 49.90 77 +0.00(+0.00%)
Sep 25, 2018 49.90 49.90 49.90 49.90 56 +0.01(+0.02%)
Sep 24, 2018 49.89 49.89 49.89 49.89 137 -0.10(-0.20%)
Sep 21, 2018 49.99 49.99 49.99 49.99 100 +0.00(+0.00%)
Sep 20, 2018 49.99 49.99 49.99 49.99 23 +0.00(+0.00%)
Sep 19, 2018 49.99 49.99 49.99 49.99 65 +0.00(+0.00%)
Sep 18, 2018 49.99 49.99 49.99 49.99 116 +0.00(+0.00%)
Sep 17, 2018 49.99 49.99 49.99 49.99 34 +0.00(+0.00%)
Sep 14, 2018 49.99 49.99 49.99 49.99 200 +0.00(+0.00%)
Sep 13, 2018 49.99 49.99 49.99 49.99 57 -0.05(-0.10%)
Sep 12, 2018 50.04 50.04 50.04 50.04 163 +0.00(+0.00%)
Sep 11, 2018 50.04 50.04 50.04 50.04 122 +0.00(+0.00%)
Sep 10, 2018 50.04 50.04 50.04 50.04 50 +0.00(+0.00%)
Sep 07, 2018 50.04 50.04 50.04 50.04 100 -0.00(-0.00%)
Sep 06, 2018 50.04 50.04 50.04 50.04 122 -0.00(-0.00%)
Sep 05, 2018 50.04 50.04 50.04 50.04 57 +0.00(+0.00%)
Sep 04, 2018 50.04 50.04 50.04 50.04 14 -0.04(-0.08%)
Aug 31, 2018 50.08 50.08 50.08 0 +0.00(+0.00%)
Aug 30, 2018 50.08 50.08 50.08 50.08 137 +0.00(+0.00%)
Aug 29, 2018 50.08 50.08 50.08 50.08 56 +0.00(+0.00%)
Aug 28, 2018 50.09 50.09 50.08 50.08 1,029 -0.16(-0.32%)
Aug 27, 2018 50.24 50.24 50.24 50.24 39 +0.00(+0.00%)
Aug 24, 2018 50.24 50.24 50.24 50.24 100 +0.00(+0.00%)
Aug 23, 2018 50.24 50.24 50.24 50.24 13 +0.00(+0.00%)
Aug 22, 2018 50.24 50.24 50.24 50.24 103 +0.00(+0.00%)
Aug 21, 2018 50.24 50.24 50.24 50.24 41 +0.00(+0.00%)
Aug 20, 2018 50.24 50.24 50.24 50.24 94 +0.00(+0.00%)
Aug 17, 2018 50.24 50.24 50.24 50.24 100 +0.00(+0.00%)
Aug 16, 2018 50.24 50.24 50.24 50.24 244 +0.00(+0.00%)
Aug 15, 2018 50.24 50.24 50.24 50.24 51 +0.00(+0.00%)
Aug 14, 2018 50.24 50.24 50.24 50.24 23 +0.00(+0.00%)
Aug 13, 2018 50.24 50.24 50.24 50.24 74 +0.00(+0.00%)
Aug 10, 2018 50.24 50.24 50.24 50.24 100 +0.12(+0.24%)
Aug 09, 2018 50.12 50.12 50.12 50.12 61 +0.00(+0.00%)
Aug 08, 2018 50.12 50.12 50.12 50.12 87 +0.00(+0.00%)
Aug 07, 2018 50.12 50.12 50.12 50.12 70 +0.00(+0.00%)
Aug 06, 2018 50.12 50.12 50.12 50.12 100 +0.00(+0.00%)
Aug 03, 2018 50.12 50.12 50.12 50.12 100 +0.00(+0.00%)
Aug 02, 2018 50.12 50.12 50.12 50.12 145 -0.00(-0.00%)
Aug 01, 2018 50.12 50.12 50.12 50.12 112 -0.04(-0.08%)
Jul 31, 2018 50.16 50.16 50.16 50.16 99 +0.00(+0.00%)
Jul 30, 2018 50.16 50.16 50.16 50.16 139 -0.00(-0.00%)
Jul 27, 2018 50.16 50.16 50.16 50.16 300 +0.03(+0.06%)
Jul 26, 2018 50.09 50.13 50.09 50.13 835 -0.01(-0.02%)
Jul 25, 2018 50.14 50.14 50.14 50.14 326 +0.08(+0.15%)
Jul 24, 2018 50.06 50.06 50.06 50.06 146 +0.00(+0.00%)
Jul 23, 2018 50.06 50.06 50.06 50.06 711 -0.05(-0.09%)
Jul 20, 2018 50.11 50.11 50.11 50.11 49 +0.00(+0.00%)
Jul 19, 2018 50.11 50.11 50.11 50.11 17 +0.00(+0.00%)
Jul 18, 2018 50.11 50.11 50.11 50.11 12 +0.00(+0.00%)
Jul 17, 2018 50.11 50.11 50.11 50.11 20 +0.00(+0.00%)
Jul 16, 2018 50.11 50.11 50.11 50.11 133 +0.00(+0.00%)
Jul 13, 2018 50.11 50.11 50.11 50.11 29 +0.08(+0.16%)
Jul 12, 2018 50.03 50.03 50.03 50.03 35 +0.07(+0.14%)
Jul 11, 2018 49.96 49.96 49.96 49.96 34 +0.00(+0.00%)
Jul 10, 2018 49.96 49.96 49.96 49.96 32 +0.00(+0.00%)
Jul 09, 2018 49.96 49.96 49.96 49.96 24 +0.00(+0.00%)
Jul 06, 2018 49.96 49.96 49.96 49.96 144 +0.00(+0.00%)
Jul 05, 2018 49.96 49.96 49.96 49.96 73 +0.00(+0.00%)
Jul 03, 2018 49.96 49.96 49.96 0 -0.01(-0.02%)
Jul 02, 2018 49.97 49.97 49.97 49.97 162 +0.00(+0.00%)
Jun 29, 2018 49.97 49.97 49.97 49.97 31 +0.00(+0.00%)
Jun 28, 2018 49.97 49.97 49.97 49.97 44 +0.00(+0.00%)
Jun 27, 2018 49.97 49.97 49.97 49.97 34 +0.00(+0.00%)
Jun 26, 2018 49.97 49.97 49.97 49.97 16 +0.00(+0.00%)
Jun 25, 2018 49.97 49.97 49.97 49.97 88 -0.04(-0.08%)
Jun 22, 2018 50.01 50.01 50.01 50.01 74 +0.00(+0.00%)
Jun 21, 2018 50.01 50.01 50.01 50.01 118 +0.20(+0.40%)
Jun 20, 2018 49.81 49.81 49.81 49.81 49 +0.00(+0.00%)
Jun 19, 2018 49.81 49.81 49.81 49.81 40 +0.00(+0.00%)
Jun 18, 2018 49.81 49.81 49.81 49.81 28 +0.00(+0.00%)
Jun 15, 2018 49.81 49.81 49.81 49.81 17 +0.00(+0.00%)
Jun 14, 2018 49.81 49.81 49.81 49.81 157 +0.00(+0.00%)
Jun 13, 2018 49.81 49.81 49.81 49.81 275 +0.18(+0.36%)
Jun 12, 2018 49.63 49.63 49.63 49.63 28 -0.08(-0.16%)
Jun 11, 2018 49.71 49.71 49.71 49.71 142 -0.25(-0.50%)
Jun 08, 2018 49.96 49.96 49.96 49.96 55 +0.00(+0.00%)
Jun 07, 2018 49.96 49.96 49.96 49.96 29 +0.00(+0.00%)
Jun 06, 2018 49.96 49.96 49.96 49.96 45 +0.00(+0.00%)
Jun 05, 2018 49.96 49.96 49.96 49.96 312 +0.27(+0.55%)
Jun 04, 2018 49.69 49.69 49.69 49.69 59 +0.00(+0.00%)
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.