Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.42 42.86 42.40 42.79 21,584,366 +0.17(+0.39%)
May 30, 2019 42.50 42.76 42.48 42.63 17,717,184 +0.24(+0.58%)
May 29, 2019 41.96 42.40 41.90 42.38 23,410,662 +0.30(+0.70%)
May 28, 2019 42.39 42.46 42.04 42.09 18,442,830 +0.10(+0.25%)
May 24, 2019 42.22 42.28 41.91 41.98 9,644,692 +0.09(+0.21%)
May 23, 2019 41.87 42.07 41.75 41.90 17,018,142 -0.58(-1.37%)
May 22, 2019 42.59 42.65 42.41 42.48 17,473,738 -0.23(-0.53%)
May 21, 2019 42.41 42.71 42.30 42.71 15,800,189 +0.58(+1.39%)
May 20, 2019 42.15 42.29 41.95 42.12 10,415,797 -0.17(-0.41%)
May 17, 2019 42.32 42.62 42.24 42.30 12,580,168 -0.76(-1.76%)
May 16, 2019 43.20 43.43 43.00 43.05 14,338,916 -0.19(-0.44%)
May 15, 2019 42.93 43.34 42.86 43.25 13,189,783 +0.09(+0.20%)
May 14, 2019 43.15 43.32 42.99 43.16 13,308,087 +0.57(+1.33%)
May 13, 2019 42.69 42.85 42.36 42.59 23,896,710 -1.46(-3.32%)
May 10, 2019 43.92 44.17 43.39 44.06 21,302,458 +0.27(+0.62%)
May 09, 2019 43.54 44.01 43.20 43.79 22,654,296 -0.73(-1.64%)
May 08, 2019 44.66 44.85 44.48 44.52 14,229,175 -0.03(-0.06%)
May 07, 2019 44.96 44.96 44.29 44.54 25,802,674 -0.89(-1.96%)
May 06, 2019 44.94 45.49 44.88 45.43 22,376,116 -0.95(-2.05%)
May 03, 2019 46.17 46.42 46.10 46.38 10,193,931 +0.56(+1.22%)
May 02, 2019 45.84 45.98 45.57 45.83 12,475,044 +0.13(+0.29%)
May 01, 2019 46.13 46.49 45.66 45.69 17,507,738 -0.34(-0.74%)
Apr 30, 2019 45.99 46.15 45.75 46.03 13,780,741 -0.06(-0.13%)
Apr 29, 2019 46.12 46.17 46.01 46.10 7,974,562 +0.08(+0.17%)
Apr 26, 2019 45.91 46.10 45.78 46.02 10,897,899 +0.19(+0.42%)
Apr 25, 2019 45.63 45.88 45.50 45.83 12,336,488 -0.05(-0.11%)
Apr 24, 2019 46.23 46.23 45.77 45.88 14,570,224 -0.68(-1.46%)
Apr 23, 2019 46.33 46.61 46.30 46.56 14,241,588 +0.10(+0.23%)
Apr 22, 2019 46.29 46.48 46.21 46.45 15,784,868 -0.26(-0.56%)
Apr 18, 2019 46.58 46.81 46.44 46.71 21,223,028 -0.08(-0.17%)
Apr 17, 2019 46.96 47.00 46.64 46.79 10,243,117 +0.13(+0.28%)
Apr 16, 2019 46.49 46.69 46.49 46.66 9,606,958 +0.36(+0.77%)
Apr 15, 2019 46.47 46.50 46.13 46.30 11,811,986 -0.17(-0.38%)
Apr 12, 2019 46.64 46.66 46.41 46.48 12,675,782 +0.27(+0.58%)
Apr 11, 2019 46.35 46.38 46.08 46.21 13,463,138 -0.44(-0.93%)
Apr 10, 2019 46.65 46.78 46.56 46.64 17,235,700 +0.21(+0.45%)
Apr 09, 2019 46.57 46.57 46.41 46.44 26,360,726 -0.03(-0.08%)
Apr 08, 2019 46.31 46.56 46.23 46.47 10,988,390 -0.03(-0.07%)
Apr 05, 2019 46.32 46.57 46.29 46.50 23,369,252 +0.32(+0.70%)
Apr 04, 2019 45.90 46.26 45.87 46.18 10,416,400 +0.26(+0.57%)
Apr 03, 2019 46.03 46.27 45.84 45.92 17,043,448 +0.33(+0.73%)
Apr 02, 2019 45.79 45.82 45.48 45.59 14,947,409 -0.16(-0.34%)
Apr 01, 2019 45.64 45.79 45.53 45.75 17,878,426 +0.70(+1.55%)
Mar 29, 2019 45.05 45.11 44.83 45.05 13,965,835 +0.44(+0.98%)
Mar 28, 2019 44.42 44.63 44.28 44.61 9,430,449 +0.35(+0.79%)
Mar 27, 2019 44.56 44.63 44.15 44.27 21,139,066 -0.50(-1.11%)
Mar 26, 2019 44.81 44.89 44.54 44.76 14,042,969 +0.10(+0.21%)
Mar 25, 2019 44.45 44.76 44.40 44.67 16,078,373 +0.16(+0.35%)
Mar 22, 2019 45.15 45.26 44.48 44.51 29,101,774 -1.35(-2.94%)
Mar 21, 2019 45.54 45.87 45.45 45.86 25,058,860 +0.07(+0.15%)
Mar 20, 2019 45.57 46.15 45.28 45.79 29,383,992 +0.09(+0.19%)
Mar 19, 2019 45.74 45.87 45.59 45.70 20,352,404 -0.01(-0.02%)
Mar 18, 2019 45.53 45.73 45.48 45.71 13,199,410 +0.48(+1.06%)
Mar 15, 2019 45.01 45.28 45.01 45.23 19,175,634 +0.62(+1.39%)
Mar 14, 2019 44.65 44.68 44.44 44.61 15,693,654 -0.21(-0.47%)
Mar 13, 2019 44.79 44.88 44.68 44.82 14,238,034 +0.07(+0.16%)
Mar 12, 2019 44.75 44.88 44.69 44.75 20,260,930 +0.24(+0.53%)
Mar 11, 2019 44.12 44.59 44.12 44.52 8,715,317 +0.77(+1.75%)
Mar 08, 2019 43.55 43.76 43.49 43.75 30,835,696 -0.24(-0.55%)
Mar 07, 2019 44.57 44.57 43.95 44.00 24,498,124 -0.82(-1.83%)
Mar 06, 2019 45.07 45.15 44.77 44.81 21,153,674 -0.22(-0.48%)
Mar 05, 2019 44.86 45.12 44.74 45.03 14,312,314 +0.44(+1.00%)
Mar 04, 2019 44.79 44.85 44.24 44.59 26,733,910 +0.10(+0.22%)
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.