Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 42.41 42.86 42.40 42.79 21,587,448 +0.17(+0.39%)
May 30, 2019 42.49 42.75 42.47 42.62 17,719,712 +0.24(+0.58%)
May 29, 2019 41.95 42.40 41.90 42.38 23,414,002 +0.30(+0.70%)
May 28, 2019 42.39 42.46 42.03 42.08 18,445,462 +0.10(+0.25%)
May 24, 2019 42.21 42.27 41.91 41.98 9,646,068 +0.09(+0.21%)
May 23, 2019 41.86 42.06 41.74 41.89 17,020,572 -0.58(-1.37%)
May 22, 2019 42.59 42.64 42.40 42.47 17,476,234 -0.23(-0.53%)
May 21, 2019 42.40 42.70 42.30 42.70 15,802,445 +0.58(+1.39%)
May 20, 2019 42.14 42.29 41.95 42.12 10,417,283 -0.17(-0.41%)
May 17, 2019 42.32 42.61 42.23 42.29 12,581,963 -0.76(-1.76%)
May 16, 2019 43.20 43.43 43.00 43.05 14,340,963 -0.19(-0.44%)
May 15, 2019 42.93 43.33 42.86 43.24 13,191,666 +0.09(+0.20%)
May 14, 2019 43.14 43.31 42.98 43.15 13,309,987 +0.57(+1.33%)
May 13, 2019 42.68 42.85 42.35 42.59 23,900,120 -1.46(-3.32%)
May 10, 2019 43.91 44.17 43.38 44.05 21,305,498 +0.27(+0.62%)
May 09, 2019 43.54 44.00 43.20 43.78 22,657,530 -0.73(-1.64%)
May 08, 2019 44.65 44.84 44.47 44.51 14,231,206 -0.03(-0.06%)
May 07, 2019 44.95 44.95 44.29 44.54 25,806,356 -0.89(-1.96%)
May 06, 2019 44.93 45.49 44.88 45.43 22,379,310 -0.95(-2.05%)
May 03, 2019 46.17 46.41 46.09 46.38 10,195,386 +0.56(+1.22%)
May 02, 2019 45.84 45.97 45.57 45.82 12,476,825 +0.13(+0.29%)
May 01, 2019 46.12 46.49 45.65 45.69 17,510,238 -0.34(-0.74%)
Apr 30, 2019 45.98 46.14 45.74 46.03 13,782,708 -0.06(-0.13%)
Apr 29, 2019 46.12 46.16 46.00 46.09 7,975,700 +0.08(+0.17%)
Apr 26, 2019 45.91 46.09 45.78 46.01 10,899,455 +0.19(+0.42%)
Apr 25, 2019 45.63 45.88 45.50 45.82 12,338,249 -0.05(-0.11%)
Apr 24, 2019 46.23 46.23 45.77 45.87 14,572,303 -0.68(-1.46%)
Apr 23, 2019 46.32 46.60 46.30 46.55 14,243,621 +0.10(+0.22%)
Apr 22, 2019 46.28 46.47 46.20 46.45 15,787,121 -0.26(-0.56%)
Apr 18, 2019 46.58 46.80 46.43 46.71 21,226,058 -0.08(-0.17%)
Apr 17, 2019 46.95 46.99 46.64 46.79 10,244,579 +0.13(+0.28%)
Apr 16, 2019 46.48 46.68 46.48 46.66 9,608,329 +0.36(+0.77%)
Apr 15, 2019 46.46 46.50 46.12 46.30 11,813,672 -0.17(-0.37%)
Apr 12, 2019 46.64 46.66 46.40 46.47 12,677,592 +0.27(+0.58%)
Apr 11, 2019 46.34 46.37 46.07 46.20 13,465,060 -0.44(-0.93%)
Apr 10, 2019 46.65 46.78 46.55 46.64 17,238,160 +0.21(+0.45%)
Apr 09, 2019 46.56 46.57 46.40 46.43 26,364,488 -0.03(-0.07%)
Apr 08, 2019 46.31 46.55 46.22 46.46 10,989,958 -0.03(-0.08%)
Apr 05, 2019 46.32 46.56 46.28 46.50 23,372,588 +0.32(+0.70%)
Apr 04, 2019 45.89 46.25 45.87 46.18 10,417,887 +0.26(+0.57%)
Apr 03, 2019 46.03 46.26 45.84 45.91 17,045,882 +0.33(+0.73%)
Apr 02, 2019 45.78 45.81 45.47 45.58 14,949,543 -0.16(-0.34%)
Apr 01, 2019 45.64 45.78 45.52 45.74 17,880,978 +0.70(+1.55%)
Mar 29, 2019 45.04 45.10 44.83 45.04 13,967,829 +0.44(+0.98%)
Mar 28, 2019 44.42 44.63 44.27 44.61 9,431,795 +0.35(+0.79%)
Mar 27, 2019 44.56 44.63 44.15 44.26 21,142,084 -0.50(-1.11%)
Mar 26, 2019 44.80 44.89 44.53 44.76 14,044,973 +0.10(+0.21%)
Mar 25, 2019 44.44 44.75 44.39 44.66 16,080,668 +0.16(+0.35%)
Mar 22, 2019 45.15 45.25 44.48 44.50 29,105,928 -1.35(-2.94%)
Mar 21, 2019 45.53 45.86 45.44 45.85 25,062,436 +0.07(+0.15%)
Mar 20, 2019 45.57 46.15 45.27 45.78 29,388,186 +0.09(+0.19%)
Mar 19, 2019 45.73 45.86 45.58 45.70 20,355,308 -0.01(-0.02%)
Mar 18, 2019 45.52 45.72 45.47 45.71 13,201,294 +0.48(+1.06%)
Mar 15, 2019 45.00 45.27 45.00 45.23 19,178,370 +0.62(+1.39%)
Mar 14, 2019 44.64 44.67 44.43 44.61 15,695,894 -0.21(-0.47%)
Mar 13, 2019 44.78 44.87 44.68 44.82 14,240,066 +0.07(+0.16%)
Mar 12, 2019 44.75 44.87 44.69 44.75 20,263,822 +0.24(+0.53%)
Mar 11, 2019 44.11 44.58 44.11 44.51 8,716,561 +0.77(+1.75%)
Mar 08, 2019 43.55 43.75 43.48 43.75 30,840,096 -0.24(-0.55%)
Mar 07, 2019 44.56 44.56 43.95 43.99 24,501,620 -0.82(-1.83%)
Mar 06, 2019 45.06 45.14 44.76 44.81 21,156,692 -0.22(-0.48%)
Mar 05, 2019 44.85 45.11 44.73 45.03 14,314,357 +0.44(+1.00%)
Mar 04, 2019 44.78 44.84 44.23 44.58 26,737,726 +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.