Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 50.44 51.82 49.46 50.05 44,061 -1.57(-3.04%)
May 30, 2019 54.56 55.15 50.83 51.62 47,487 -2.94(-5.40%)
May 29, 2019 54.96 55.54 53.09 54.56 45,003 -1.18(-2.11%)
May 28, 2019 56.13 56.92 54.96 55.74 36,149 -0.39(-0.70%)
May 24, 2019 58.29 58.39 55.94 56.13 41,116 -1.96(-3.38%)
May 23, 2019 56.53 58.49 55.74 58.10 58,665 +1.18(+2.07%)
May 22, 2019 58.29 59.27 56.33 56.92 154,014 -1.57(-2.68%)
May 21, 2019 57.31 58.49 56.33 58.49 34,190 +1.57(+2.76%)
May 20, 2019 57.31 58.49 55.74 56.92 45,209 -0.98(-1.69%)
May 17, 2019 57.31 58.69 56.53 57.90 49,691 +0.00(+0.00%)
May 16, 2019 58.69 58.69 57.31 57.90 46,489 -0.39(-0.67%)
May 15, 2019 57.70 58.29 56.17 58.29 39,123 +0.79(+1.37%)
May 14, 2019 58.88 58.88 56.72 57.51 47,818 -0.79(-1.35%)
May 13, 2019 55.15 58.88 53.97 58.29 75,924 +2.16(+3.85%)
May 10, 2019 57.31 58.88 54.96 56.13 137,702 -0.39(-0.69%)
May 09, 2019 54.37 57.51 52.40 56.53 126,085 +4.32(+8.27%)
May 08, 2019 52.01 52.99 50.83 52.21 24,573 +0.39(+0.76%)
May 07, 2019 52.01 53.19 51.03 51.82 16,362 -1.18(-2.22%)
May 06, 2019 52.40 53.19 51.62 52.99 26,347 -0.20(-0.37%)
May 03, 2019 51.42 53.29 51.42 53.19 36,363 +1.96(+3.83%)
May 02, 2019 49.46 51.42 49.07 51.23 39,855 +1.57(+3.16%)
May 01, 2019 50.44 51.03 49.46 49.66 33,394 -0.79(-1.56%)
Apr 30, 2019 52.40 53.19 49.66 50.44 37,747 -1.77(-3.38%)
Apr 29, 2019 52.40 53.58 52.01 52.21 27,915 +0.00(+0.00%)
Apr 26, 2019 50.83 52.21 50.44 52.21 26,341 +1.18(+2.31%)
Apr 25, 2019 51.42 51.98 50.44 51.03 25,837 -0.59(-1.14%)
Apr 24, 2019 51.03 52.40 49.66 51.62 41,783 +0.59(+1.15%)
Apr 23, 2019 49.66 51.82 49.46 51.03 38,930 +1.18(+2.36%)
Apr 22, 2019 50.44 50.64 48.48 49.85 40,526 +0.20(+0.40%)
Apr 18, 2019 49.46 50.83 49.07 49.66 30,885 -0.20(-0.39%)
Apr 17, 2019 51.62 52.01 49.07 49.85 33,544 -1.57(-3.05%)
Apr 16, 2019 52.99 53.46 51.03 51.42 24,073 -0.98(-1.87%)
Apr 15, 2019 51.03 52.60 50.05 52.40 41,809 +1.37(+2.69%)
Apr 12, 2019 52.40 52.75 50.34 51.03 55,861 -0.79(-1.52%)
Apr 11, 2019 53.97 54.76 51.62 51.82 49,971 -2.16(-4.00%)
Apr 10, 2019 55.74 55.94 53.19 53.97 39,295 -1.37(-2.48%)
Apr 09, 2019 57.51 57.51 55.35 55.35 54,737 -1.77(-3.09%)
Apr 08, 2019 57.70 58.49 56.72 57.11 43,677 -0.98(-1.69%)
Apr 05, 2019 57.51 58.49 56.72 58.10 44,000 +0.79(+1.37%)
Apr 04, 2019 57.70 58.49 56.72 57.31 46,545 -0.59(-1.02%)
Apr 03, 2019 57.70 58.39 55.74 57.90 37,834 +1.18(+2.08%)
Apr 02, 2019 57.31 58.88 56.33 56.72 73,548 -0.59(-1.03%)
Apr 01, 2019 58.49 58.88 56.92 57.31 48,586 -0.98(-1.68%)
Mar 29, 2019 56.72 58.29 56.53 58.29 60,844 +2.16(+3.85%)
Mar 28, 2019 56.72 57.51 55.15 56.13 34,926 -0.39(-0.69%)
Mar 27, 2019 57.90 58.49 54.37 56.53 44,458 -1.57(-2.70%)
Mar 26, 2019 56.92 58.10 56.13 58.10 51,770 +2.55(+4.59%)
Mar 25, 2019 55.35 56.33 53.78 55.54 33,078 +0.20(+0.35%)
Mar 22, 2019 58.10 58.29 54.76 55.35 62,612 -3.14(-5.37%)
Mar 21, 2019 57.11 58.88 56.53 58.49 62,508 +1.57(+2.76%)
Mar 20, 2019 58.49 59.08 55.94 56.92 87,322 -1.77(-3.01%)
Mar 19, 2019 56.92 58.69 55.94 58.69 62,674 +2.16(+3.82%)
Mar 18, 2019 56.33 57.70 55.74 56.53 45,147 +0.20(+0.35%)
Mar 15, 2019 58.69 58.69 55.35 56.33 89,621 -2.36(-4.01%)
Mar 14, 2019 55.54 59.67 54.17 58.69 131,440 +0.59(+1.01%)
Mar 13, 2019 57.11 58.29 55.35 58.10 71,424 +1.96(+3.50%)
Mar 12, 2019 54.56 58.49 53.78 56.13 54,749 +1.77(+3.25%)
Mar 11, 2019 52.40 55.35 52.40 54.37 51,544 +1.96(+3.75%)
Mar 08, 2019 54.96 55.74 51.42 52.40 70,728 -3.14(-5.65%)
Mar 07, 2019 52.01 56.53 51.82 55.54 74,759 +3.53(+6.79%)
Mar 06, 2019 56.92 56.92 51.62 52.01 88,342 -4.51(-7.99%)
Mar 05, 2019 57.11 58.19 55.54 56.53 49,084 -0.98(-1.71%)
Mar 04, 2019 61.04 61.43 56.92 57.51 62,657 -3.34(-5.48%)
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.