Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.82 51.39 50.55 50.96 2,712,000 -0.36(-0.69%)
May 30, 2019 51.25 51.65 51.01 51.32 1,732,810 +0.14(+0.26%)
May 29, 2019 51.00 51.32 50.78 51.18 2,929,260 -0.09(-0.17%)
May 28, 2019 51.55 52.25 51.04 51.27 3,415,100 -0.14(-0.26%)
May 24, 2019 51.74 52.47 51.37 51.41 1,892,000 -0.03(-0.05%)
May 23, 2019 52.42 52.52 51.30 51.44 3,364,490 -1.36(-2.58%)
May 22, 2019 52.51 53.22 52.51 52.80 2,275,250 +0.31(+0.59%)
May 21, 2019 52.02 52.55 52.02 52.49 2,058,560 +0.76(+1.47%)
May 20, 2019 51.40 52.05 51.20 51.73 2,275,800 -0.04(-0.07%)
May 17, 2019 51.43 52.13 51.35 51.76 2,052,000 -0.14(-0.27%)
May 16, 2019 51.23 52.47 51.23 51.90 2,724,220 +0.79(+1.55%)
May 15, 2019 50.01 51.55 50.01 51.11 1,799,040 +0.72(+1.43%)
May 14, 2019 49.00 50.55 49.00 50.39 2,379,980 +1.53(+3.14%)
May 13, 2019 48.95 49.25 48.21 48.85 1,739,570 -0.96(-1.94%)
May 10, 2019 49.23 49.97 48.31 49.82 1,853,000 +0.34(+0.69%)
May 09, 2019 49.41 49.49 48.28 49.48 3,506,880 -0.20(-0.41%)
May 08, 2019 49.40 50.01 49.24 49.68 2,093,510 +0.15(+0.29%)
May 07, 2019 50.25 50.44 49.07 49.53 3,092,210 -1.09(-2.16%)
May 06, 2019 49.35 50.67 49.14 50.62 1,930,520 +0.74(+1.48%)
May 03, 2019 50.28 50.63 49.50 49.89 2,763,000 -0.27(-0.54%)
May 02, 2019 49.37 50.22 49.22 50.16 2,626,470 +0.55(+1.12%)
May 01, 2019 49.73 50.13 49.40 49.60 2,543,840 -0.02(-0.05%)
Apr 30, 2019 48.92 49.77 48.71 49.62 3,544,350 +0.70(+1.42%)
Apr 29, 2019 49.03 49.21 48.51 48.93 2,245,600 +0.12(+0.24%)
Apr 26, 2019 48.54 49.15 48.25 48.81 1,356,000 +0.20(+0.42%)
Apr 25, 2019 47.60 48.77 47.52 48.61 2,139,340 +1.17(+2.47%)
Apr 24, 2019 49.08 51.19 47.39 47.44 6,496,490 -2.07(-4.18%)
Apr 23, 2019 48.85 49.54 48.71 49.51 2,551,910 +0.80(+1.64%)
Apr 22, 2019 47.97 48.80 47.88 48.71 1,412,450 +0.54(+1.12%)
Apr 18, 2019 48.09 48.21 47.41 48.17 2,009,000 +0.11(+0.23%)
Apr 17, 2019 48.55 48.81 47.86 48.06 2,019,100 -0.34(-0.71%)
Apr 16, 2019 49.14 49.20 48.36 48.40 1,433,070 -0.50(-1.02%)
Apr 15, 2019 48.76 49.13 48.53 48.90 1,616,160 +0.16(+0.33%)
Apr 12, 2019 48.28 49.03 48.00 48.74 2,250,000 +0.58(+1.20%)
Apr 11, 2019 48.04 48.48 47.97 48.16 1,735,400 +0.29(+0.61%)
Apr 10, 2019 47.65 48.00 47.53 47.87 2,662,700 +0.33(+0.70%)
Apr 09, 2019 47.90 48.19 47.48 47.54 1,556,900 -0.46(-0.97%)
Apr 08, 2019 48.35 48.35 47.68 48.00 1,584,620 -0.40(-0.82%)
Apr 05, 2019 48.00 48.58 48.00 48.40 1,519,000 +0.63(+1.32%)
Apr 04, 2019 48.45 48.68 47.53 47.77 1,583,650 -0.61(-1.26%)
Apr 03, 2019 47.90 48.74 47.90 48.38 1,937,890 +0.50(+1.05%)
Apr 02, 2019 48.10 48.36 47.69 47.87 2,284,070 -0.07(-0.15%)
Apr 01, 2019 46.98 48.07 46.90 47.95 3,047,270 +1.31(+2.80%)
Mar 29, 2019 46.43 46.91 46.25 46.64 1,801,000 +0.45(+0.97%)
Mar 28, 2019 46.06 46.45 45.62 46.19 1,498,130 +0.22(+0.49%)
Mar 27, 2019 46.32 46.44 45.24 45.97 1,695,120 -0.42(-0.91%)
Mar 26, 2019 46.93 47.30 46.11 46.39 1,623,440 -0.21(-0.45%)
Mar 25, 2019 46.30 46.87 46.14 46.60 973,880 +0.10(+0.21%)
Mar 22, 2019 47.06 47.31 46.44 46.51 1,653,000 -0.86(-1.82%)
Mar 21, 2019 46.36 47.56 46.36 47.37 1,287,460 +0.88(+1.89%)
Mar 20, 2019 46.56 46.77 46.05 46.49 1,314,890 -0.21(-0.44%)
Mar 19, 2019 47.00 47.00 46.41 46.70 2,196,620 -0.12(-0.25%)
Mar 18, 2019 46.93 47.29 46.49 46.81 2,549,110 -0.10(-0.21%)
Mar 15, 2019 46.70 46.95 46.34 46.91 2,498,000 +0.35(+0.74%)
Mar 14, 2019 47.03 47.23 46.42 46.57 1,322,870 -0.30(-0.64%)
Mar 13, 2019 46.75 47.14 46.41 46.87 1,766,870 +0.31(+0.67%)
Mar 12, 2019 46.61 46.79 45.98 46.55 1,761,610 +0.00(+0.01%)
Mar 11, 2019 45.95 46.56 45.41 46.55 1,511,400 +0.55(+1.20%)
Mar 08, 2019 45.31 46.06 45.13 46.00 1,666,000 +0.30(+0.67%)
Mar 07, 2019 45.72 46.03 45.04 45.69 2,408,680 -0.17(-0.36%)
Mar 06, 2019 46.25 46.78 45.48 45.86 1,901,130 -0.53(-1.14%)
Mar 05, 2019 46.60 47.12 46.09 46.39 2,685,880 -0.21(-0.45%)
Mar 04, 2019 48.00 48.49 45.62 46.60 3,429,630 -1.09(-2.28%)
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.