Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 47.89 47.89 47.55 47.57 28,290 -0.05(-0.10%)
Jun 27, 2019 47.88 47.88 47.44 47.62 17,826 +0.03(+0.06%)
Jun 26, 2019 47.27 47.68 47.27 47.59 17,861 +0.72(+1.54%)
Jun 25, 2019 47.07 47.14 46.78 46.87 35,457 -0.37(-0.79%)
Jun 24, 2019 47.24 47.43 47.19 47.24 24,337 -0.57(-1.19%)
Jun 21, 2019 47.94 47.99 47.77 47.81 19,876 -0.17(-0.36%)
Jun 20, 2019 47.83 48.00 47.55 47.98 20,382 +0.61(+1.28%)
Jun 19, 2019 47.34 47.73 47.30 47.37 30,635 -0.36(-0.76%)
Jun 18, 2019 47.04 47.73 47.04 47.73 31,911 +1.15(+2.47%)
Jun 17, 2019 46.61 46.71 46.46 46.58 18,630 -0.13(-0.28%)
Jun 14, 2019 46.86 47.03 46.59 46.72 16,616 -0.74(-1.56%)
Jun 13, 2019 47.47 47.59 47.32 47.46 23,270 +0.47(+0.99%)
Jun 12, 2019 47.16 47.16 46.95 46.99 16,218 -0.49(-1.04%)
Jun 11, 2019 47.44 47.61 47.22 47.49 30,331 -0.20(-0.42%)
Jun 10, 2019 47.97 48.09 47.48 47.69 54,709 -0.63(-1.30%)
Jun 07, 2019 48.26 48.33 47.94 48.31 36,703 +0.77(+1.62%)
Jun 06, 2019 48.17 48.17 47.37 47.54 97,466 +0.31(+0.66%)
Jun 05, 2019 47.29 47.64 47.12 47.23 38,787 -0.58(-1.21%)
Jun 04, 2019 47.33 47.81 47.33 47.81 33,057 +0.20(+0.42%)
Jun 03, 2019 47.07 47.66 46.94 47.61 119,032 +1.45(+3.13%)
May 31, 2019 45.76 46.29 45.76 46.16 45,011 +0.65(+1.44%)
May 30, 2019 45.55 45.68 45.37 45.51 40,398 +0.54(+1.21%)
May 29, 2019 45.06 45.11 44.73 44.97 43,983 +0.07(+0.16%)
May 28, 2019 45.58 45.58 44.89 44.89 51,692 -0.65(-1.43%)
May 24, 2019 45.60 45.65 45.47 45.55 35,756 +0.66(+1.48%)
May 23, 2019 44.96 45.13 44.61 44.88 46,717 -0.73(-1.59%)
May 22, 2019 45.09 45.79 45.09 45.61 42,249 +0.09(+0.20%)
May 21, 2019 45.53 45.86 45.28 45.52 47,152 +0.26(+0.57%)
May 20, 2019 45.71 45.71 45.22 45.26 37,302 -0.02(-0.04%)
May 17, 2019 45.31 45.59 45.23 45.28 45,754 -0.32(-0.71%)
May 16, 2019 45.50 45.74 45.45 45.60 43,123 -0.40(-0.88%)
May 15, 2019 45.91 46.24 45.80 46.01 43,300 -0.27(-0.58%)
May 14, 2019 46.23 46.40 45.89 46.27 51,358 +0.91(+2.01%)
May 13, 2019 46.01 46.14 45.23 45.36 77,975 -1.30(-2.78%)
May 10, 2019 46.81 46.92 46.14 46.66 36,516 -0.69(-1.46%)
May 09, 2019 46.95 47.56 46.91 47.35 50,669 +0.79(+1.70%)
May 08, 2019 46.75 46.75 46.30 46.56 41,945 -0.31(-0.67%)
May 07, 2019 47.37 47.37 46.77 46.87 48,802 -0.52(-1.09%)
May 06, 2019 47.03 47.56 46.64 47.39 44,458 -0.18(-0.39%)
May 03, 2019 47.59 47.76 47.54 47.57 29,669 +0.31(+0.66%)
May 02, 2019 47.52 47.65 47.06 47.26 22,712 -0.05(-0.10%)
May 01, 2019 47.75 48.08 47.30 47.30 47,448 -0.40(-0.83%)
Apr 30, 2019 47.69 47.87 47.41 47.70 36,149 +0.09(+0.19%)
Apr 29, 2019 47.68 47.69 47.19 47.61 291,746 -0.46(-0.96%)
Apr 26, 2019 48.21 48.30 47.93 48.07 85,640 +0.36(+0.75%)
Apr 25, 2019 47.50 47.95 47.47 47.71 39,389 +0.31(+0.66%)
Apr 24, 2019 47.86 47.88 47.20 47.40 49,456 -0.80(-1.66%)
Apr 23, 2019 48.12 48.20 47.97 48.20 21,610 +0.19(+0.40%)
Apr 22, 2019 48.49 48.49 48.00 48.00 66,570 -0.87(-1.79%)
Apr 18, 2019 48.62 48.92 48.45 48.88 21,518 -0.75(-1.52%)
Apr 17, 2019 49.92 49.95 49.56 49.63 107,784 -0.58(-1.15%)
Apr 16, 2019 50.23 50.28 50.05 50.21 130,420 +0.15(+0.29%)
Apr 15, 2019 49.87 50.17 49.70 50.06 163,324 +0.47(+0.95%)
Apr 12, 2019 49.84 49.84 49.49 49.59 57,926 +0.19(+0.39%)
Apr 11, 2019 49.65 49.66 49.39 49.40 27,520 -0.92(-1.83%)
Apr 10, 2019 50.30 50.45 50.17 50.32 28,804 +0.31(+0.63%)
Apr 09, 2019 50.40 50.40 49.96 50.01 16,960 -0.01(-0.02%)
Apr 08, 2019 50.01 50.14 49.90 50.02 19,284 -0.98(-1.93%)
Apr 05, 2019 50.84 51.11 50.84 51.00 11,846 +0.12(+0.24%)
Apr 04, 2019 50.52 50.91 50.36 50.88 25,678 +0.18(+0.36%)
Apr 03, 2019 51.02 51.13 50.62 50.70 27,250 -1.42(-2.72%)
Apr 02, 2019 52.53 52.53 52.08 52.12 36,616 +0.08(+0.16%)
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.