Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 50.36 50.36 50.01 50.03 26,900 -0.05(-0.10%)
Jun 27, 2019 50.35 50.35 49.89 50.08 16,951 +0.03(+0.06%)
Jun 26, 2019 49.71 50.14 49.71 50.05 16,984 +0.76(+1.54%)
Jun 25, 2019 49.50 49.57 49.20 49.29 33,715 -0.39(-0.79%)
Jun 24, 2019 49.68 49.88 49.63 49.68 23,142 -0.60(-1.19%)
Jun 21, 2019 50.42 50.47 50.24 50.28 18,900 -0.18(-0.36%)
Jun 20, 2019 50.30 50.48 50.01 50.46 19,381 +0.64(+1.28%)
Jun 19, 2019 49.79 50.20 49.74 49.82 29,130 -0.38(-0.76%)
Jun 18, 2019 49.47 50.20 49.47 50.20 30,343 +1.21(+2.47%)
Jun 17, 2019 49.02 49.13 48.86 48.99 17,715 -0.14(-0.28%)
Jun 14, 2019 49.28 49.46 49.00 49.13 15,800 -0.78(-1.56%)
Jun 13, 2019 49.92 50.05 49.77 49.91 22,127 +0.49(+0.99%)
Jun 12, 2019 49.60 49.60 49.38 49.42 15,422 -0.52(-1.04%)
Jun 11, 2019 49.89 50.07 49.66 49.94 28,841 -0.21(-0.42%)
Jun 10, 2019 50.45 50.58 49.93 50.15 52,021 -0.66(-1.30%)
Jun 07, 2019 50.75 50.83 50.42 50.81 34,900 +0.81(+1.62%)
Jun 06, 2019 50.66 50.66 49.82 50.00 92,677 +0.33(+0.66%)
Jun 05, 2019 49.73 50.10 49.56 49.67 36,882 -0.61(-1.21%)
Jun 04, 2019 49.78 50.28 49.78 50.28 31,433 +0.21(+0.42%)
Jun 03, 2019 49.50 50.12 49.37 50.07 113,183 +1.52(+3.13%)
May 31, 2019 48.12 48.68 48.12 48.55 42,800 -0.91(-1.84%)
May 30, 2019 49.50 49.65 49.31 49.46 37,172 +0.59(+1.21%)
May 29, 2019 48.97 49.03 48.61 48.87 40,470 +0.08(+0.16%)
May 28, 2019 49.54 49.54 48.79 48.79 47,564 -0.71(-1.43%)
May 24, 2019 49.56 49.62 49.42 49.50 32,900 +0.72(+1.48%)
May 23, 2019 48.86 49.05 48.48 48.78 42,986 -0.79(-1.59%)
May 22, 2019 49.00 49.76 49.00 49.57 38,875 +0.10(+0.20%)
May 21, 2019 49.48 49.84 49.21 49.47 43,386 +0.28(+0.57%)
May 20, 2019 49.68 49.68 49.15 49.19 34,323 -0.02(-0.04%)
May 17, 2019 49.24 49.54 49.16 49.21 42,100 -0.35(-0.71%)
May 16, 2019 49.45 49.71 49.39 49.56 39,679 -0.44(-0.88%)
May 15, 2019 49.90 50.25 49.78 50.00 39,842 -0.29(-0.58%)
May 14, 2019 50.24 50.43 49.87 50.29 47,256 +0.99(+2.01%)
May 13, 2019 50.00 50.15 49.16 49.30 71,747 -1.41(-2.78%)
May 10, 2019 50.87 50.99 50.15 50.71 33,600 -0.75(-1.46%)
May 09, 2019 51.03 51.69 50.98 51.46 46,622 +0.86(+1.70%)
May 08, 2019 50.81 50.81 50.32 50.60 38,595 -0.34(-0.67%)
May 07, 2019 51.48 51.48 50.83 50.94 44,904 -0.56(-1.09%)
May 06, 2019 51.11 51.69 50.69 51.50 40,907 -0.20(-0.39%)
May 03, 2019 51.72 51.91 51.67 51.70 27,300 +0.34(+0.66%)
May 02, 2019 51.64 51.79 51.15 51.36 20,898 -0.05(-0.10%)
May 01, 2019 51.90 52.25 51.41 51.41 43,659 -0.43(-0.83%)
Apr 30, 2019 51.83 52.02 51.53 51.84 33,262 +0.10(+0.19%)
Apr 29, 2019 51.82 51.83 51.29 51.74 268,443 -0.50(-0.96%)
Apr 26, 2019 52.40 52.49 52.09 52.24 78,800 +0.39(+0.75%)
Apr 25, 2019 51.62 52.11 51.59 51.85 36,243 +0.34(+0.66%)
Apr 24, 2019 52.01 52.04 51.30 51.51 45,506 -0.87(-1.66%)
Apr 23, 2019 52.30 52.38 52.13 52.38 19,884 +0.21(+0.40%)
Apr 22, 2019 52.70 52.70 52.17 52.17 61,253 -0.95(-1.79%)
Apr 18, 2019 52.84 53.17 52.66 53.12 19,800 -0.82(-1.52%)
Apr 17, 2019 54.25 54.29 53.86 53.94 99,175 -0.63(-1.15%)
Apr 16, 2019 54.59 54.64 54.39 54.57 120,003 +0.16(+0.29%)
Apr 15, 2019 54.20 54.52 54.01 54.41 150,279 +0.51(+0.95%)
Apr 12, 2019 54.17 54.17 53.79 53.90 53,300 +0.21(+0.39%)
Apr 11, 2019 53.96 53.97 53.68 53.69 25,322 -1.00(-1.83%)
Apr 10, 2019 54.67 54.83 54.52 54.69 26,504 +0.34(+0.63%)
Apr 09, 2019 54.78 54.78 54.30 54.35 15,606 -0.01(-0.02%)
Apr 08, 2019 54.35 54.49 54.23 54.36 17,744 -1.07(-1.93%)
Apr 05, 2019 55.25 55.55 55.25 55.43 10,900 +0.13(+0.24%)
Apr 04, 2019 54.91 55.33 54.73 55.30 23,627 +0.20(+0.36%)
Apr 03, 2019 55.45 55.57 55.01 55.10 25,074 -1.54(-2.72%)
Apr 02, 2019 57.09 57.09 56.60 56.64 33,692 +0.09(+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.