Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 49.21 49.55 49.12 49.48 2,761,990 -0.35(-0.70%)
May 30, 2019 49.94 50.17 49.54 49.82 2,018,457 -0.05(-0.10%)
May 29, 2019 49.34 50.02 49.02 49.87 3,541,598 +0.34(+0.68%)
May 28, 2019 50.08 50.34 49.53 49.53 3,170,183 -0.35(-0.70%)
May 24, 2019 50.10 50.37 49.85 49.88 1,710,375 -0.01(-0.02%)
May 23, 2019 49.94 50.02 49.45 49.89 2,937,811 -0.49(-0.98%)
May 22, 2019 50.40 50.50 49.99 50.38 2,309,551 -0.03(-0.06%)
May 21, 2019 50.54 50.89 50.39 50.41 3,363,972 +0.27(+0.53%)
May 20, 2019 50.61 50.65 49.94 50.15 3,004,730 -1.24(-2.42%)
May 17, 2019 51.11 51.59 50.97 51.39 3,140,606 -0.24(-0.46%)
May 16, 2019 51.36 51.87 51.24 51.63 2,918,998 +0.13(+0.26%)
May 15, 2019 51.08 51.65 50.84 51.49 4,080,914 -0.03(-0.06%)
May 14, 2019 50.49 51.94 50.38 51.52 4,433,303 +1.00(+1.97%)
May 13, 2019 50.74 50.98 50.10 50.53 4,666,565 -1.49(-2.87%)
May 10, 2019 51.19 52.07 50.64 52.02 2,618,947 +0.38(+0.74%)
May 09, 2019 51.05 51.81 50.69 51.64 2,871,669 -0.08(-0.15%)
May 08, 2019 51.50 52.11 51.21 51.72 3,350,039 +0.33(+0.63%)
May 07, 2019 51.58 51.90 50.94 51.39 5,293,991 -1.12(-2.13%)
May 06, 2019 51.88 52.53 51.75 52.51 3,101,834 -0.32(-0.60%)
May 03, 2019 51.92 52.94 51.90 52.83 3,997,467 +0.81(+1.56%)
May 02, 2019 52.95 53.01 51.79 52.01 7,907,144 -1.43(-2.67%)
May 01, 2019 53.23 53.65 52.52 53.44 6,969,476 +0.92(+1.75%)
Apr 30, 2019 51.94 52.59 51.66 52.52 4,506,031 +0.41(+0.79%)
Apr 29, 2019 52.10 52.54 51.89 52.11 5,010,482 +0.01(+0.02%)
Apr 26, 2019 51.77 52.32 51.66 52.10 1,874,168 +0.56(+1.10%)
Apr 25, 2019 51.25 51.78 51.09 51.53 2,592,853 +0.10(+0.19%)
Apr 24, 2019 50.98 51.52 50.83 51.44 2,990,886 -0.02(-0.04%)
Apr 23, 2019 51.10 51.63 51.04 51.46 2,654,446 +0.65(+1.28%)
Apr 22, 2019 51.02 51.32 50.78 50.81 2,572,955 -0.54(-1.04%)
Apr 18, 2019 52.32 52.38 51.10 51.34 4,297,573 -0.87(-1.67%)
Apr 17, 2019 52.77 52.98 51.98 52.21 5,214,400 -0.25(-0.47%)
Apr 16, 2019 51.60 52.51 51.49 52.46 3,618,993 +1.01(+1.97%)
Apr 15, 2019 51.11 51.51 50.98 51.45 3,135,851 +0.16(+0.32%)
Apr 12, 2019 50.70 51.29 50.62 51.28 3,547,257 +1.05(+2.10%)
Apr 11, 2019 50.17 50.53 49.95 50.23 4,788,566 +0.19(+0.38%)
Apr 10, 2019 49.96 50.17 49.58 50.04 2,757,490 +0.35(+0.71%)
Apr 09, 2019 50.26 50.44 49.56 49.69 4,291,658 -0.58(-1.16%)
Apr 08, 2019 50.73 50.79 50.09 50.27 3,334,330 -0.54(-1.06%)
Apr 05, 2019 50.84 51.08 50.56 50.81 3,991,513 -0.03(-0.06%)
Apr 04, 2019 50.97 51.03 50.52 50.83 2,399,031 -0.09(-0.17%)
Apr 03, 2019 50.65 51.38 50.59 50.92 5,174,925 +0.79(+1.57%)
Apr 02, 2019 49.83 50.40 49.75 50.14 4,710,138 +0.17(+0.34%)
Apr 01, 2019 48.82 49.97 48.82 49.96 5,227,438 +1.41(+2.90%)
Mar 29, 2019 48.07 48.69 47.92 48.56 5,149,211 +0.36(+0.75%)
Mar 28, 2019 48.12 48.67 47.78 48.19 5,817,408 -0.31(-0.63%)
Mar 27, 2019 49.60 49.83 48.31 48.50 7,711,815 -1.01(-2.03%)
Mar 26, 2019 50.21 51.70 48.90 49.50 19,329,214 -4.73(-8.72%)
Mar 25, 2019 53.88 54.49 53.60 54.23 4,432,151 +0.22(+0.41%)
Mar 22, 2019 54.36 54.73 53.85 54.01 3,671,143 -0.80(-1.47%)
Mar 21, 2019 53.83 54.88 53.83 54.82 3,062,516 +0.70(+1.29%)
Mar 20, 2019 54.50 54.69 53.75 54.12 4,555,667 -0.56(-1.03%)
Mar 19, 2019 54.98 55.23 54.49 54.68 3,568,347 -0.22(-0.40%)
Mar 18, 2019 54.23 55.08 54.22 54.90 4,351,252 +0.71(+1.31%)
Mar 15, 2019 54.12 54.87 54.12 54.19 4,591,097 +0.17(+0.32%)
Mar 14, 2019 53.73 54.04 53.40 54.02 3,958,838 +0.33(+0.61%)
Mar 13, 2019 53.81 54.40 53.57 53.70 4,320,679 +0.79(+1.50%)
Mar 12, 2019 53.26 53.37 52.56 52.90 4,570,145 -0.16(-0.31%)
Mar 11, 2019 52.91 53.36 52.76 53.06 3,627,242 +0.44(+0.84%)
Mar 08, 2019 52.65 52.72 52.20 52.62 3,601,471 -0.39(-0.74%)
Mar 07, 2019 53.21 53.27 52.62 53.02 3,575,383 -0.74(-1.37%)
Mar 06, 2019 54.46 54.68 53.73 53.75 3,516,127 -0.92(-1.68%)
Mar 05, 2019 54.39 55.08 54.21 54.67 4,062,640 +0.53(+0.97%)
Mar 04, 2019 55.20 55.24 54.05 54.15 3,727,573 -1.23(-2.21%)
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.