Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2019 45.60 45.60 45.60 0 +0.12(+0.26%)
Jun 28, 2019 45.40 46.02 45.36 45.48 2,281,100 +0.12(+0.26%)
Jun 27, 2019 44.94 45.53 44.94 45.36 1,051,115 +0.47(+1.05%)
Jun 26, 2019 45.12 45.22 44.71 44.89 270,240 -0.19(-0.42%)
Jun 25, 2019 45.15 45.36 45.04 45.08 363,629 -0.15(-0.33%)
Jun 24, 2019 45.57 45.57 45.05 45.23 972,435 -0.35(-0.77%)
Jun 21, 2019 45.40 45.88 45.40 45.58 337,100 -0.07(-0.15%)
Jun 20, 2019 45.74 45.83 45.54 45.65 391,189 +0.18(+0.40%)
Jun 19, 2019 45.25 45.52 45.01 45.47 1,141,416 +0.28(+0.62%)
Jun 18, 2019 44.78 45.21 44.73 45.19 1,396,120 +0.58(+1.30%)
Jun 17, 2019 44.57 44.84 44.49 44.61 1,323,594 +0.10(+0.22%)
Jun 14, 2019 44.62 44.75 44.51 44.51 129,700 -0.18(-0.40%)
Jun 13, 2019 44.60 44.78 44.39 44.69 486,054 +0.27(+0.61%)
Jun 12, 2019 44.60 44.67 44.18 44.42 302,733 -0.18(-0.40%)
Jun 11, 2019 44.81 44.90 44.30 44.60 344,032 +0.00(+0.00%)
Jun 10, 2019 44.43 44.60 44.32 44.60 249,217 +0.32(+0.72%)
Jun 07, 2019 44.10 44.40 44.06 44.28 178,200 +0.29(+0.66%)
Jun 06, 2019 43.76 44.00 43.63 43.99 169,087 +0.18(+0.41%)
Jun 05, 2019 43.85 43.94 43.39 43.81 317,172 +0.10(+0.23%)
Jun 04, 2019 43.85 43.98 43.44 43.71 148,752 +0.13(+0.30%)
Jun 03, 2019 43.13 43.83 43.13 43.58 441,147 +0.40(+0.93%)
May 31, 2019 43.25 43.39 43.10 43.18 321,400 -0.36(-0.83%)
May 30, 2019 43.82 43.96 43.48 43.54 294,415 -0.31(-0.71%)
May 29, 2019 43.88 44.22 43.83 43.85 583,099 -0.27(-0.61%)
May 28, 2019 44.38 44.78 44.05 44.12 602,275 -0.18(-0.41%)
May 24, 2019 43.92 44.41 43.92 44.30 276,600 +0.46(+1.05%)
May 23, 2019 43.75 43.91 43.56 43.84 430,372 -0.14(-0.32%)
May 22, 2019 44.15 44.22 43.82 43.98 337,482 -0.28(-0.63%)
May 21, 2019 44.27 44.33 44.02 44.26 502,954 +0.16(+0.36%)
May 20, 2019 44.05 44.41 44.00 44.10 218,099 -0.31(-0.70%)
May 17, 2019 44.58 44.74 44.33 44.41 337,900 -0.44(-0.98%)
May 16, 2019 44.83 44.97 44.75 44.85 387,936 +0.07(+0.16%)
May 15, 2019 44.37 44.92 44.31 44.78 372,171 +0.07(+0.16%)
May 14, 2019 45.14 45.18 44.62 44.71 396,125 -0.33(-0.73%)
May 13, 2019 44.35 45.08 44.27 45.04 618,245 -0.03(-0.07%)
May 10, 2019 44.91 45.28 44.67 45.07 324,100 +0.24(+0.54%)
May 09, 2019 45.15 45.24 44.69 44.83 320,299 -0.58(-1.28%)
May 08, 2019 45.92 45.92 45.26 45.41 220,983 -0.45(-0.98%)
May 07, 2019 46.72 46.87 45.57 45.86 350,857 -1.12(-2.38%)
May 06, 2019 46.70 47.16 46.64 46.98 248,937 -0.25(-0.53%)
May 03, 2019 47.52 47.52 47.12 47.23 666,600 +0.05(+0.11%)
May 02, 2019 47.33 47.68 46.92 47.18 150,196 -0.17(-0.36%)
May 01, 2019 47.72 47.73 47.23 47.35 413,944 -0.24(-0.50%)
Apr 30, 2019 47.49 47.65 47.30 47.59 460,775 +0.10(+0.21%)
Apr 29, 2019 47.82 47.86 47.49 47.49 333,588 -0.17(-0.36%)
Apr 26, 2019 47.74 47.77 47.49 47.66 247,700 +0.22(+0.46%)
Apr 25, 2019 47.45 47.83 47.14 47.44 426,866 -0.26(-0.55%)
Apr 24, 2019 47.55 47.87 47.55 47.70 570,235 +0.05(+0.10%)
Apr 23, 2019 47.58 47.85 47.45 47.65 787,955 -0.07(-0.15%)
Apr 22, 2019 47.46 47.76 47.40 47.72 517,209 +0.03(+0.06%)
Apr 18, 2019 47.20 47.80 47.20 47.69 202,000 +0.44(+0.93%)
Apr 17, 2019 47.53 47.65 47.25 47.25 322,391 +0.00(+0.00%)
Apr 16, 2019 47.84 47.84 47.24 47.25 209,452 -0.39(-0.82%)
Apr 15, 2019 47.74 47.77 47.38 47.64 204,305 -0.01(-0.02%)
Apr 12, 2019 47.58 47.77 47.50 47.65 860,600 +0.12(+0.25%)
Apr 11, 2019 47.53 47.75 47.36 47.53 630,316 +0.08(+0.17%)
Apr 10, 2019 47.48 47.55 47.34 47.45 778,463 +0.21(+0.44%)
Apr 09, 2019 47.53 47.55 47.17 47.24 203,718 -0.45(-0.94%)
Apr 08, 2019 47.60 47.82 47.40 47.69 210,117 -0.06(-0.13%)
Apr 05, 2019 47.80 48.01 47.59 47.75 427,200 +0.09(+0.19%)
Apr 04, 2019 47.88 47.97 47.58 47.66 333,187 -0.18(-0.38%)
Apr 03, 2019 48.04 48.04 47.64 47.84 728,600 +0.10(+0.21%)
Apr 02, 2019 47.80 47.96 47.52 47.74 2,019,843 -0.11(-0.23%)
Apr 01, 2019 48.14 48.15 47.76 47.85 446,426 +0.10(+0.21%)
Mar 29, 2019 48.15 48.42 47.74 47.75 642,900 -0.30(-0.62%)
Mar 28, 2019 47.96 48.14 47.78 48.05 516,631 +0.09(+0.19%)
Mar 27, 2019 47.79 48.13 47.71 47.96 334,360 +0.05(+0.10%)
Mar 26, 2019 47.40 48.12 47.40 47.91 409,092 +0.71(+1.50%)
Mar 25, 2019 46.95 47.39 46.77 47.20 336,273 +0.34(+0.73%)
Mar 22, 2019 47.76 48.00 46.86 46.86 354,400 -1.06(-2.21%)
Mar 21, 2019 47.58 48.10 47.50 47.92 906,175 +0.15(+0.31%)
Mar 20, 2019 48.95 49.17 47.34 47.77 1,604,680 -1.24(-2.53%)
Mar 19, 2019 49.00 49.25 48.78 49.01 1,076,547 +2.50(+5.38%)
Mar 18, 2019 45.88 46.72 45.55 46.51 161,233 +0.62(+1.35%)
Mar 15, 2019 46.35 46.65 45.46 45.89 374,600 -0.26(-0.56%)
Mar 14, 2019 45.53 46.24 45.18 46.15 101,373 +0.64(+1.41%)
Mar 13, 2019 44.88 45.58 44.83 45.51 180,680 +0.80(+1.79%)
Mar 12, 2019 45.11 45.42 44.59 44.71 83,076 -0.43(-0.95%)
Mar 11, 2019 45.04 45.16 44.74 45.14 249,063 +0.29(+0.65%)
Mar 08, 2019 44.66 45.16 44.66 44.85 135,400 +0.02(+0.04%)
Mar 07, 2019 45.85 46.15 44.78 44.83 243,787 -0.92(-2.01%)
Mar 06, 2019 45.90 46.08 45.45 45.75 236,450 -0.12(-0.26%)
Mar 05, 2019 45.24 46.39 45.15 45.87 174,894 +0.41(+0.90%)
Mar 04, 2019 45.37 45.82 44.90 45.46 199,773 +0.14(+0.31%)
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.