Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.06 44.50 43.75 43.77 108,174,000 -0.81(-1.81%)
May 30, 2019 44.49 44.81 44.17 44.58 84,781,564 +0.23(+0.52%)
May 29, 2019 44.10 44.84 44.00 44.35 113,895,360 -0.21(-0.48%)
May 28, 2019 44.73 45.15 44.48 44.56 111,761,824 -0.19(-0.41%)
May 24, 2019 45.05 45.53 44.65 44.74 94,858,400 -0.17(-0.38%)
May 23, 2019 44.95 45.13 44.45 44.92 146,069,704 -0.78(-1.71%)
May 22, 2019 46.17 46.43 45.64 45.70 118,908,688 -0.96(-2.05%)
May 21, 2019 46.30 47.00 46.17 46.65 113,434,636 +0.84(+1.83%)
May 20, 2019 45.88 46.09 45.07 45.81 154,362,336 -1.44(-3.05%)
May 17, 2019 46.73 47.72 46.69 47.25 131,516,000 -0.27(-0.57%)
May 16, 2019 47.48 48.12 47.21 47.52 132,071,288 -0.21(-0.44%)
May 15, 2019 46.57 47.94 46.51 47.73 106,146,624 +0.56(+1.20%)
May 14, 2019 46.60 47.42 46.35 47.17 142,583,220 +0.74(+1.58%)
May 13, 2019 46.93 47.37 45.71 46.43 229,602,424 -2.86(-5.81%)
May 10, 2019 49.35 49.71 48.19 49.29 164,834,800 -0.89(-1.76%)
May 09, 2019 50.10 50.42 49.17 50.18 139,578,948 -0.54(-1.07%)
May 08, 2019 50.47 51.33 50.44 50.72 105,331,028 +0.01(+0.02%)
May 07, 2019 51.47 51.85 50.21 50.72 154,984,936 -1.40(-2.70%)
May 06, 2019 51.07 52.21 50.88 52.12 129,645,924 -0.82(-1.54%)
May 03, 2019 52.72 52.96 52.56 52.94 83,569,200 +0.65(+1.24%)
May 02, 2019 52.46 53.16 52.03 52.29 127,920,224 -0.34(-0.65%)
May 01, 2019 52.47 53.83 52.31 52.63 259,164,520 +2.46(+4.91%)
Apr 30, 2019 50.76 50.85 49.78 50.17 185,629,100 -0.99(-1.93%)
Apr 29, 2019 51.10 51.49 50.97 51.15 88,701,392 +0.08(+0.15%)
Apr 26, 2019 51.22 51.25 50.53 51.08 74,596,400 -0.24(-0.48%)
Apr 25, 2019 51.71 51.94 51.28 51.32 74,104,596 -0.47(-0.91%)
Apr 24, 2019 51.84 52.12 51.76 51.79 70,123,516 -0.08(-0.15%)
Apr 23, 2019 51.11 51.94 50.97 51.87 93,253,888 +0.74(+1.44%)
Apr 22, 2019 50.71 51.24 50.58 51.13 77,744,920 +0.17(+0.33%)
Apr 18, 2019 50.78 51.04 50.63 50.97 96,782,800 +0.18(+0.36%)
Apr 17, 2019 49.88 50.85 49.65 50.78 115,576,976 +0.97(+1.95%)
Apr 16, 2019 49.87 50.34 49.64 49.81 102,750,268 +0.01(+0.01%)
Apr 15, 2019 49.65 49.96 49.50 49.81 70,114,168 +0.09(+0.18%)
Apr 12, 2019 49.80 50.03 49.05 49.72 111,042,400 -0.02(-0.04%)
Apr 11, 2019 50.21 50.25 49.61 49.74 83,563,568 -0.42(-0.83%)
Apr 10, 2019 49.67 50.19 49.54 50.15 86,724,648 +0.28(+0.56%)
Apr 09, 2019 50.08 50.71 49.81 49.88 143,046,848 -0.15(-0.30%)
Apr 08, 2019 49.10 50.06 49.08 50.03 103,479,248 +0.78(+1.57%)
Apr 05, 2019 49.11 49.28 48.98 49.25 74,106,400 +0.33(+0.67%)
Apr 04, 2019 48.70 49.09 48.28 48.92 76,425,444 +0.08(+0.17%)
Apr 03, 2019 48.31 49.12 48.29 48.84 93,062,264 +0.33(+0.69%)
Apr 02, 2019 47.77 48.62 47.76 48.51 90,995,732 +0.70(+1.45%)
Apr 01, 2019 47.91 47.92 47.10 47.81 113,280,696 +0.32(+0.68%)
Mar 29, 2019 47.46 47.52 47.13 47.49 94,255,600 +0.31(+0.65%)
Mar 28, 2019 47.24 47.39 46.88 47.18 83,024,008 +0.06(+0.13%)
Mar 27, 2019 47.19 47.44 46.64 47.12 119,333,912 +0.42(+0.90%)
Mar 26, 2019 47.92 48.22 46.15 46.70 199,112,024 -0.49(-1.03%)
Mar 25, 2019 47.88 47.99 46.65 47.19 175,217,700 -0.58(-1.21%)
Mar 22, 2019 48.83 49.42 47.70 47.76 169,630,400 -1.01(-2.07%)
Mar 21, 2019 47.51 49.08 47.45 48.77 204,015,888 +1.73(+3.68%)
Mar 20, 2019 46.56 47.37 46.18 47.04 124,109,040 +0.41(+0.87%)
Mar 19, 2019 47.09 47.25 46.48 46.63 126,544,600 -0.37(-0.79%)
Mar 18, 2019 46.45 47.10 46.45 47.01 104,819,416 +0.48(+1.02%)
Mar 15, 2019 46.21 46.83 45.94 46.53 156,171,600 +0.60(+1.30%)
Mar 14, 2019 45.97 46.03 45.64 45.93 94,208,588 +0.50(+1.11%)
Mar 13, 2019 45.56 45.83 45.23 45.43 124,060,796 +0.20(+0.44%)
Mar 12, 2019 45.00 45.67 44.84 45.23 129,828,424 +0.50(+1.12%)
Mar 11, 2019 43.87 44.78 43.84 44.72 127,983,200 +1.50(+3.46%)
Mar 08, 2019 42.58 43.27 42.38 43.23 95,997,200 +0.10(+0.24%)
Mar 07, 2019 43.47 43.61 43.01 43.12 99,061,248 -0.51(-1.16%)
Mar 06, 2019 43.67 43.87 43.49 43.63 83,168,820 -0.25(-0.58%)
Mar 05, 2019 43.99 44.00 43.63 43.88 78,906,424 -0.08(-0.18%)
Mar 04, 2019 43.92 44.44 43.49 43.96 109,688,888 +0.22(+0.50%)
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.