Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.95 44.97 44.76 44.83 21,397,688 -0.10(-0.23%)
Jun 27, 2019 44.85 44.97 44.79 44.93 19,974,368 +0.25(+0.57%)
Jun 26, 2019 44.58 44.82 44.54 44.68 20,762,868 +0.44(+1.00%)
Jun 25, 2019 44.53 44.58 44.19 44.24 18,635,408 -0.44(-0.99%)
Jun 24, 2019 44.68 44.77 44.62 44.68 12,772,650 -0.02(-0.04%)
Jun 21, 2019 44.70 44.82 44.62 44.70 13,641,108 -0.18(-0.41%)
Jun 20, 2019 45.14 45.19 44.70 44.88 14,696,232 +0.66(+1.50%)
Jun 19, 2019 43.98 44.44 43.86 44.22 15,487,293 +0.32(+0.73%)
Jun 18, 2019 43.34 43.98 43.34 43.90 21,516,228 +1.03(+2.40%)
Jun 17, 2019 42.78 42.97 42.76 42.87 15,680,965 +0.11(+0.25%)
Jun 14, 2019 42.96 42.97 42.75 42.76 11,179,857 -0.49(-1.14%)
Jun 13, 2019 43.36 43.43 43.10 43.26 47,068,120 -0.03(-0.08%)
Jun 12, 2019 43.47 43.50 43.23 43.29 12,023,396 -0.47(-1.06%)
Jun 11, 2019 43.83 43.90 43.64 43.76 32,784,040 +0.43(+1.00%)
Jun 10, 2019 43.23 43.49 43.13 43.32 26,928,248 +0.45(+1.05%)
Jun 07, 2019 42.77 43.20 42.75 42.88 10,375,791 +0.32(+0.75%)
Jun 06, 2019 42.49 42.61 42.34 42.56 13,460,037 +0.04(+0.10%)
Jun 05, 2019 42.86 42.89 42.39 42.51 16,198,214 -0.28(-0.65%)
Jun 04, 2019 42.57 42.85 42.46 42.79 10,695,851 +0.09(+0.20%)
Jun 03, 2019 42.69 42.94 42.60 42.70 19,438,204 +0.32(+0.75%)
May 31, 2019 42.01 42.45 42.00 42.38 21,792,998 +0.16(+0.39%)
May 30, 2019 42.09 42.35 42.07 42.22 17,888,434 +0.24(+0.58%)
May 29, 2019 41.56 42.00 41.50 41.98 23,636,944 +0.29(+0.70%)
May 28, 2019 41.99 42.06 41.63 41.69 18,621,094 +0.10(+0.25%)
May 24, 2019 41.81 41.87 41.51 41.58 9,737,916 +0.09(+0.21%)
May 23, 2019 41.47 41.67 41.35 41.50 17,182,636 -0.58(-1.37%)
May 22, 2019 42.19 42.24 42.00 42.07 17,642,638 -0.22(-0.53%)
May 21, 2019 42.00 42.30 41.90 42.30 15,952,911 +0.58(+1.39%)
May 20, 2019 41.75 41.89 41.55 41.72 10,516,474 -0.17(-0.41%)
May 17, 2019 41.92 42.21 41.83 41.89 12,701,765 -0.75(-1.76%)
May 16, 2019 42.79 43.02 42.59 42.64 14,477,514 -0.19(-0.44%)
May 15, 2019 42.52 42.92 42.45 42.83 13,317,273 +0.09(+0.20%)
May 14, 2019 42.74 42.91 42.57 42.75 13,436,721 +0.56(+1.33%)
May 13, 2019 42.28 42.44 41.95 42.19 24,127,692 -1.45(-3.32%)
May 10, 2019 43.50 43.75 42.97 43.63 21,508,364 +0.27(+0.62%)
May 09, 2019 43.13 43.59 42.79 43.37 22,873,270 -0.72(-1.64%)
May 08, 2019 44.23 44.42 44.05 44.09 14,366,712 -0.03(-0.06%)
May 07, 2019 44.53 44.53 43.87 44.12 26,052,078 -0.88(-1.96%)
May 06, 2019 44.51 45.06 44.45 45.00 22,592,400 -0.94(-2.05%)
May 03, 2019 45.73 45.97 45.65 45.94 10,292,464 +0.55(+1.22%)
May 02, 2019 45.40 45.54 45.14 45.39 12,595,626 +0.13(+0.29%)
May 01, 2019 45.69 46.05 45.22 45.26 17,676,966 -0.34(-0.74%)
Apr 30, 2019 45.55 45.71 45.31 45.59 13,913,943 -0.06(-0.13%)
Apr 29, 2019 45.68 45.72 45.57 45.65 8,051,642 +0.08(+0.17%)
Apr 26, 2019 45.47 45.65 45.34 45.58 11,003,236 +0.19(+0.42%)
Apr 25, 2019 45.20 45.44 45.07 45.39 12,455,730 -0.05(-0.11%)
Apr 24, 2019 45.79 45.79 45.33 45.44 14,711,057 -0.67(-1.46%)
Apr 23, 2019 45.89 46.16 45.86 46.11 14,379,245 +0.10(+0.23%)
Apr 22, 2019 45.84 46.03 45.77 46.01 15,937,442 -0.26(-0.56%)
Apr 18, 2019 46.14 46.36 45.99 46.27 21,428,166 -0.08(-0.17%)
Apr 17, 2019 46.51 46.55 46.20 46.34 10,342,125 +0.13(+0.28%)
Apr 16, 2019 46.04 46.24 46.04 46.22 9,699,817 +0.35(+0.77%)
Apr 15, 2019 46.03 46.06 45.68 45.86 11,926,159 -0.17(-0.37%)
Apr 12, 2019 46.20 46.22 45.96 46.03 12,798,304 +0.27(+0.58%)
Apr 11, 2019 45.90 45.93 45.64 45.77 13,593,270 -0.43(-0.93%)
Apr 10, 2019 46.21 46.34 46.11 46.20 17,402,298 +0.21(+0.45%)
Apr 09, 2019 46.12 46.13 45.96 45.99 26,615,524 -0.03(-0.07%)
Apr 08, 2019 45.87 46.11 45.78 46.03 11,094,602 -0.03(-0.07%)
Apr 05, 2019 45.88 46.12 45.84 46.06 23,595,134 +0.32(+0.70%)
Apr 04, 2019 45.46 45.82 45.43 45.74 10,517,083 +0.26(+0.57%)
Apr 03, 2019 45.59 45.83 45.40 45.48 17,208,188 +0.33(+0.73%)
Apr 02, 2019 45.35 45.38 45.04 45.15 15,091,888 -0.16(-0.34%)
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.