Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.95 44.97 44.75 44.82 21,400,742 -0.10(-0.23%)
Jun 27, 2019 44.84 44.96 44.78 44.93 19,977,220 +0.25(+0.57%)
Jun 26, 2019 44.57 44.82 44.54 44.68 20,765,832 +0.44(+1.00%)
Jun 25, 2019 44.53 44.57 44.19 44.23 18,638,068 -0.44(-0.99%)
Jun 24, 2019 44.68 44.76 44.61 44.68 12,774,473 -0.02(-0.04%)
Jun 21, 2019 44.69 44.82 44.62 44.69 13,643,055 -0.18(-0.41%)
Jun 20, 2019 45.13 45.18 44.69 44.88 14,698,330 +0.66(+1.50%)
Jun 19, 2019 43.97 44.43 43.85 44.21 15,489,504 +0.32(+0.73%)
Jun 18, 2019 43.33 43.98 43.33 43.89 21,519,300 +1.03(+2.40%)
Jun 17, 2019 42.78 42.97 42.75 42.86 15,683,203 +0.11(+0.25%)
Jun 14, 2019 42.96 42.96 42.74 42.76 11,181,453 -0.49(-1.14%)
Jun 13, 2019 43.35 43.43 43.09 43.25 47,074,836 -0.03(-0.08%)
Jun 12, 2019 43.46 43.49 43.23 43.28 12,025,112 -0.47(-1.06%)
Jun 11, 2019 43.83 43.90 43.64 43.75 32,788,720 +0.43(+1.00%)
Jun 10, 2019 43.22 43.48 43.13 43.32 26,932,092 +0.45(+1.05%)
Jun 07, 2019 42.77 43.19 42.74 42.87 10,377,272 +0.32(+0.75%)
Jun 06, 2019 42.48 42.60 42.33 42.55 13,461,959 +0.04(+0.10%)
Jun 05, 2019 42.85 42.89 42.38 42.51 16,200,526 -0.28(-0.65%)
Jun 04, 2019 42.56 42.84 42.46 42.78 10,697,377 +0.09(+0.20%)
Jun 03, 2019 42.69 42.93 42.59 42.70 19,440,978 +0.32(+0.75%)
May 31, 2019 42.01 42.45 41.99 42.38 21,796,108 +0.16(+0.39%)
May 30, 2019 42.08 42.34 42.07 42.21 17,890,988 +0.24(+0.58%)
May 29, 2019 41.55 41.99 41.50 41.97 23,640,318 +0.29(+0.70%)
May 28, 2019 41.98 42.05 41.63 41.68 18,623,752 +0.10(+0.25%)
May 24, 2019 41.81 41.87 41.51 41.58 9,739,306 +0.09(+0.21%)
May 23, 2019 41.46 41.66 41.34 41.49 17,185,090 -0.58(-1.37%)
May 22, 2019 42.18 42.23 42.00 42.07 17,645,156 -0.22(-0.53%)
May 21, 2019 42.00 42.29 41.89 42.29 15,955,188 +0.58(+1.39%)
May 20, 2019 41.74 41.88 41.55 41.71 10,517,975 -0.17(-0.41%)
May 17, 2019 41.91 42.21 41.83 41.89 12,703,578 -0.75(-1.76%)
May 16, 2019 42.78 43.01 42.58 42.64 14,479,580 -0.19(-0.44%)
May 15, 2019 42.52 42.92 42.45 42.83 13,319,174 +0.09(+0.20%)
May 14, 2019 42.73 42.90 42.57 42.74 13,438,639 +0.56(+1.33%)
May 13, 2019 42.27 42.44 41.95 42.18 24,131,136 -1.45(-3.32%)
May 10, 2019 43.49 43.75 42.96 43.63 21,511,434 +0.27(+0.62%)
May 09, 2019 43.12 43.58 42.78 43.36 22,876,534 -0.72(-1.64%)
May 08, 2019 44.22 44.41 44.04 44.09 14,368,762 -0.03(-0.06%)
May 07, 2019 44.52 44.52 43.86 44.11 26,055,796 -0.88(-1.96%)
May 06, 2019 44.50 45.05 44.45 44.99 22,595,624 -0.94(-2.05%)
May 03, 2019 45.73 45.97 45.65 45.93 10,293,933 +0.55(+1.22%)
May 02, 2019 45.40 45.53 45.13 45.38 12,597,424 +0.13(+0.29%)
May 01, 2019 45.68 46.04 45.21 45.25 17,679,488 -0.34(-0.74%)
Apr 30, 2019 45.54 45.70 45.30 45.59 13,915,929 -0.06(-0.13%)
Apr 29, 2019 45.67 45.72 45.56 45.65 8,052,792 +0.08(+0.17%)
Apr 26, 2019 45.47 45.65 45.34 45.57 11,004,807 +0.19(+0.42%)
Apr 25, 2019 45.19 45.44 45.06 45.38 12,457,508 -0.05(-0.11%)
Apr 24, 2019 45.79 45.79 45.33 45.43 14,713,157 -0.67(-1.46%)
Apr 23, 2019 45.88 46.15 45.85 46.10 14,381,297 +0.10(+0.22%)
Apr 22, 2019 45.84 46.03 45.76 46.00 15,939,717 -0.26(-0.56%)
Apr 18, 2019 46.13 46.36 45.98 46.26 21,431,224 -0.08(-0.17%)
Apr 17, 2019 46.50 46.54 46.19 46.34 10,343,602 +0.13(+0.28%)
Apr 16, 2019 46.04 46.23 46.04 46.21 9,701,202 +0.35(+0.77%)
Apr 15, 2019 46.02 46.05 45.68 45.85 11,927,861 -0.17(-0.37%)
Apr 12, 2019 46.19 46.21 45.96 46.03 12,800,131 +0.27(+0.58%)
Apr 11, 2019 45.90 45.93 45.63 45.76 13,595,211 -0.43(-0.93%)
Apr 10, 2019 46.20 46.33 46.10 46.19 17,404,782 +0.21(+0.45%)
Apr 09, 2019 46.11 46.12 45.96 45.98 26,619,324 -0.03(-0.07%)
Apr 08, 2019 45.86 46.10 45.78 46.02 11,096,185 -0.03(-0.07%)
Apr 05, 2019 45.87 46.11 45.84 46.05 23,598,502 +0.32(+0.70%)
Apr 04, 2019 45.45 45.81 45.43 45.73 10,518,585 +0.26(+0.57%)
Apr 03, 2019 45.59 45.82 45.40 45.48 17,210,644 +0.33(+0.73%)
Apr 02, 2019 45.35 45.37 45.04 45.15 15,094,043 -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.