Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.88 48.08 47.49 47.70 129,094,224 -0.44(-0.91%)
Jun 27, 2019 48.31 48.58 48.09 48.14 86,538,328 -0.01(-0.03%)
Jun 26, 2019 47.66 48.44 47.56 48.15 108,132,816 +1.02(+2.16%)
Jun 25, 2019 47.82 48.02 47.06 47.13 87,394,752 -0.73(-1.52%)
Jun 24, 2019 47.85 48.24 47.76 47.86 75,562,080 -0.05(-0.10%)
Jun 21, 2019 47.91 48.40 47.75 47.90 198,349,392 -0.16(-0.34%)
Jun 20, 2019 48.29 48.35 47.72 48.07 89,254,728 +0.38(+0.80%)
Jun 19, 2019 48.12 48.17 47.55 47.69 87,574,088 -0.14(-0.29%)
Jun 18, 2019 47.25 48.27 47.04 47.82 110,115,224 +1.10(+2.35%)
Jun 17, 2019 46.49 46.98 46.31 46.73 60,860,512 +0.28(+0.60%)
Jun 14, 2019 46.16 46.65 45.86 46.45 77,850,904 -0.01(-0.03%)
Jun 13, 2019 46.92 47.42 46.66 46.46 89,904,432 -0.34(-0.72%)
Jun 12, 2019 46.74 47.23 46.60 46.80 75,674,712 -0.15(-0.32%)
Jun 11, 2019 46.96 47.23 46.66 46.95 111,712,712 +0.54(+1.16%)
Jun 10, 2019 46.22 47.08 46.18 46.41 108,778,848 +0.59(+1.28%)
Jun 07, 2019 44.95 46.25 44.77 45.82 127,325,280 +1.19(+2.66%)
Jun 06, 2019 44.12 44.70 43.90 44.64 93,425,024 +0.65(+1.47%)
Jun 05, 2019 44.41 44.58 43.65 43.99 123,511,120 +0.70(+1.61%)
Jun 04, 2019 42.28 43.34 42.06 43.29 128,337,560 +1.46(+3.48%)
Jun 03, 2019 42.32 42.88 41.03 41.84 167,566,832 -0.35(-0.84%)
May 31, 2019 42.47 42.89 42.17 42.19 112,217,688 -0.78(-1.81%)
May 30, 2019 42.88 43.19 42.58 42.97 87,950,816 +0.22(+0.52%)
May 29, 2019 42.52 43.22 42.41 42.75 118,152,920 -0.20(-0.48%)
May 28, 2019 43.12 43.52 42.87 42.95 115,939,632 -0.18(-0.41%)
May 24, 2019 43.43 43.89 43.05 43.13 98,404,336 -0.17(-0.38%)
May 23, 2019 43.33 43.51 42.85 43.30 151,529,984 -0.75(-1.71%)
May 22, 2019 44.50 44.75 43.99 44.05 123,353,656 -0.92(-2.05%)
May 21, 2019 44.64 45.31 44.51 44.97 117,674,984 +0.81(+1.83%)
May 20, 2019 44.23 44.43 43.45 44.16 160,132,608 -1.39(-3.05%)
May 17, 2019 45.05 46.01 45.01 45.55 136,432,240 -0.26(-0.57%)
May 16, 2019 45.77 46.38 45.51 45.81 137,008,288 -0.20(-0.44%)
May 15, 2019 44.89 46.21 44.83 46.01 110,114,528 +0.54(+1.20%)
May 14, 2019 44.92 45.72 44.68 45.47 147,913,168 +0.71(+1.58%)
May 13, 2019 45.24 45.66 44.07 44.76 238,185,280 -2.76(-5.81%)
May 10, 2019 47.58 47.92 46.46 47.52 170,996,544 -0.67(-1.39%)
May 09, 2019 48.11 48.42 47.21 48.19 145,354,208 -0.52(-1.07%)
May 08, 2019 48.47 49.30 48.43 48.71 109,689,232 +0.01(+0.02%)
May 07, 2019 49.42 49.79 48.21 48.70 161,397,632 -1.35(-2.70%)
May 06, 2019 49.04 50.14 48.85 50.05 135,010,192 -0.79(-1.54%)
May 03, 2019 50.63 50.86 50.47 50.83 87,026,984 +0.62(+1.24%)
May 02, 2019 50.38 51.05 49.97 50.21 133,213,088 -0.33(-0.65%)
May 01, 2019 50.39 51.69 50.23 50.54 269,887,776 +2.36(+4.91%)
Apr 30, 2019 48.75 48.83 47.80 48.17 193,309,760 -0.95(-1.93%)
Apr 29, 2019 49.07 49.45 48.94 49.12 92,371,528 +0.07(+0.15%)
Apr 26, 2019 49.19 49.21 48.52 49.05 77,682,928 -0.24(-0.48%)
Apr 25, 2019 49.65 49.88 49.24 49.28 77,170,768 -0.45(-0.91%)
Apr 24, 2019 49.78 50.05 49.71 49.73 73,024,976 -0.08(-0.15%)
Apr 23, 2019 49.08 49.87 48.95 49.81 97,112,392 +0.71(+1.44%)
Apr 22, 2019 48.69 49.20 48.58 49.10 80,961,720 +0.16(+0.33%)
Apr 18, 2019 48.76 49.01 48.62 48.94 100,787,312 +0.18(+0.36%)
Apr 17, 2019 47.90 48.82 47.68 48.76 120,359,128 +0.93(+1.95%)
Apr 16, 2019 47.88 48.34 47.67 47.83 107,001,696 +0.00(+0.01%)
Apr 15, 2019 47.67 47.98 47.54 47.83 73,015,232 +0.09(+0.18%)
Apr 12, 2019 47.82 48.05 47.10 47.74 115,636,928 -0.02(-0.04%)
Apr 11, 2019 48.22 48.25 47.64 47.76 87,021,120 -0.40(-0.83%)
Apr 10, 2019 47.70 48.19 47.58 48.16 90,312,992 +0.27(+0.56%)
Apr 09, 2019 48.09 48.70 47.83 47.89 148,965,600 -0.14(-0.30%)
Apr 08, 2019 47.15 48.07 47.13 48.04 107,760,840 +0.74(+1.57%)
Apr 05, 2019 47.16 47.32 47.04 47.29 77,172,648 +0.31(+0.67%)
Apr 04, 2019 46.76 47.14 46.37 46.98 79,587,640 +0.08(+0.17%)
Apr 03, 2019 46.39 47.17 46.37 46.90 96,912,840 +0.32(+0.69%)
Apr 02, 2019 45.87 46.68 45.86 46.58 94,760,792 +0.67(+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.