Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.19 54.06 52.98 53.98 987,438 +0.44(+0.81%)
May 30, 2019 53.75 53.88 53.13 53.54 1,910,551 -0.19(-0.35%)
May 29, 2019 53.94 54.22 53.45 53.73 1,375,541 -0.65(-1.20%)
May 28, 2019 55.01 55.13 54.30 54.39 612,894 -0.56(-1.02%)
May 24, 2019 55.40 55.44 54.66 54.95 724,561 -0.24(-0.43%)
May 23, 2019 54.93 55.19 54.73 55.19 1,123,141 -0.07(-0.13%)
May 22, 2019 55.27 55.63 55.15 55.26 1,123,055 -0.11(-0.20%)
May 21, 2019 55.28 55.66 55.21 55.37 1,811,000 +0.11(+0.20%)
May 20, 2019 54.50 55.87 54.46 55.26 1,526,746 +0.03(+0.05%)
May 17, 2019 54.83 55.73 54.47 55.23 1,088,603 -0.07(-0.13%)
May 16, 2019 54.50 55.94 53.56 55.30 1,680,980 +0.45(+0.81%)
May 15, 2019 51.00 55.10 49.96 54.86 3,916,816 +6.30(+12.96%)
May 14, 2019 48.59 49.04 48.43 48.56 775,213 +0.13(+0.26%)
May 13, 2019 48.80 48.94 48.18 48.44 896,567 -1.04(-2.09%)
May 10, 2019 49.10 49.61 48.75 49.47 493,939 +0.28(+0.57%)
May 09, 2019 48.96 49.40 48.65 49.19 566,173 -0.15(-0.31%)
May 08, 2019 49.16 49.71 49.08 49.34 545,510 +0.19(+0.39%)
May 07, 2019 49.73 49.91 48.99 49.15 1,127,472 -0.94(-1.89%)
May 06, 2019 49.53 50.31 49.08 50.10 1,117,105 -0.01(-0.02%)
May 03, 2019 49.76 50.25 49.76 50.11 631,321 +0.35(+0.71%)
May 02, 2019 49.83 50.40 49.49 49.75 775,790 -0.15(-0.31%)
May 01, 2019 50.09 50.42 49.78 49.91 1,081,160 -0.13(-0.25%)
Apr 30, 2019 49.32 50.15 48.97 50.04 1,255,501 +0.64(+1.29%)
Apr 29, 2019 48.99 49.63 48.99 49.40 766,357 +0.43(+0.87%)
Apr 26, 2019 49.03 49.40 48.89 48.97 985,236 -0.13(-0.26%)
Apr 25, 2019 49.16 49.64 48.79 49.10 861,686 +0.08(+0.17%)
Apr 24, 2019 49.36 49.63 48.85 49.02 631,462 -0.23(-0.46%)
Apr 23, 2019 49.33 49.64 48.99 49.24 1,130,916 +0.12(+0.24%)
Apr 22, 2019 48.91 49.20 48.72 49.13 537,190 +0.02(+0.04%)
Apr 18, 2019 49.40 49.43 48.80 49.11 543,916 -0.20(-0.41%)
Apr 17, 2019 49.43 49.61 49.12 49.31 493,252 -0.05(-0.11%)
Apr 16, 2019 49.17 49.63 49.04 49.36 1,071,454 +0.22(+0.44%)
Apr 15, 2019 49.42 49.75 49.10 49.15 458,552 -0.23(-0.46%)
Apr 12, 2019 49.55 49.65 49.15 49.37 537,972 -0.02(-0.04%)
Apr 11, 2019 49.50 49.67 49.34 49.39 921,802 -0.05(-0.09%)
Apr 10, 2019 49.60 49.60 49.07 49.44 526,876 -0.20(-0.40%)
Apr 09, 2019 49.84 49.93 49.55 49.64 603,314 -0.38(-0.76%)
Apr 08, 2019 49.90 50.19 49.74 50.02 1,390,099 -0.14(-0.27%)
Apr 05, 2019 49.49 50.39 49.49 50.15 1,468,277 +0.68(+1.38%)
Apr 04, 2019 49.75 49.96 49.38 49.47 809,223 -0.36(-0.73%)
Apr 03, 2019 49.49 49.89 49.42 49.84 744,634 +0.47(+0.96%)
Apr 02, 2019 49.35 49.56 49.03 49.36 605,167 -0.06(-0.13%)
Apr 01, 2019 49.32 49.48 49.05 49.43 701,724 +0.27(+0.55%)
Mar 29, 2019 49.22 49.48 49.01 49.15 805,692 -0.03(-0.06%)
Mar 28, 2019 48.82 49.25 48.37 49.18 769,729 +0.41(+0.85%)
Mar 27, 2019 49.08 49.17 48.54 48.77 537,179 -0.30(-0.61%)
Mar 26, 2019 48.82 49.18 48.55 49.07 650,280 +0.46(+0.95%)
Mar 25, 2019 48.44 48.80 47.88 48.61 763,733 -0.04(-0.07%)
Mar 22, 2019 49.52 49.52 48.63 48.64 756,185 -1.08(-2.18%)
Mar 21, 2019 49.08 49.82 48.92 49.73 743,369 +0.48(+0.97%)
Mar 20, 2019 49.36 49.46 48.75 49.25 1,077,348 -0.15(-0.31%)
Mar 19, 2019 48.80 49.52 48.57 49.40 1,907,756 +0.58(+1.18%)
Mar 18, 2019 50.26 50.46 48.58 48.82 1,536,943 -0.63(-1.28%)
Mar 15, 2019 49.02 49.93 48.91 49.45 1,915,418 +0.46(+0.94%)
Mar 14, 2019 49.16 49.27 48.93 48.99 998,246 -0.18(-0.37%)
Mar 13, 2019 49.38 49.72 48.87 49.17 792,345 -0.09(-0.18%)
Mar 12, 2019 49.73 50.29 49.27 49.27 702,225 -0.37(-0.75%)
Mar 11, 2019 49.36 49.73 47.80 49.64 792,347 +0.33(+0.66%)
Mar 08, 2019 48.80 49.40 48.57 49.31 880,242 +0.33(+0.66%)
Mar 07, 2019 49.45 49.51 48.83 48.98 1,225,671 -0.52(-1.04%)
Mar 06, 2019 50.17 50.30 49.45 49.50 1,378,274 -0.79(-1.56%)
Mar 05, 2019 50.49 50.81 50.11 50.29 656,374 -0.23(-0.47%)
Mar 04, 2019 51.37 51.56 50.23 50.52 893,755 -0.74(-1.45%)
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.