Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 45.00 45.15 44.81 45.03 561,300 -0.12(-0.27%)
May 30, 2019 45.42 45.43 45.08 45.15 626,562 -0.12(-0.27%)
May 29, 2019 45.32 45.52 45.22 45.27 650,175 -0.12(-0.26%)
May 28, 2019 45.23 45.59 45.22 45.39 706,440 +0.08(+0.18%)
May 24, 2019 45.30 45.45 45.15 45.31 488,100 +0.15(+0.33%)
May 23, 2019 45.16 45.34 45.09 45.16 643,311 -0.25(-0.55%)
May 22, 2019 45.29 45.59 45.29 45.41 652,419 -0.07(-0.15%)
May 21, 2019 45.31 45.71 45.18 45.48 656,684 +0.42(+0.93%)
May 20, 2019 45.08 45.24 44.96 45.06 647,361 +0.02(+0.04%)
May 17, 2019 44.98 45.35 44.98 45.04 510,600 -0.12(-0.27%)
May 16, 2019 44.88 45.37 44.88 45.16 551,641 +0.36(+0.80%)
May 15, 2019 44.67 44.98 44.67 44.80 517,191 +0.07(+0.16%)
May 14, 2019 44.47 44.79 44.38 44.73 590,397 +0.30(+0.68%)
May 13, 2019 44.34 44.49 44.12 44.43 571,358 -0.15(-0.34%)
May 10, 2019 44.51 44.73 44.06 44.58 544,600 +0.10(+0.22%)
May 09, 2019 44.41 44.52 44.08 44.48 667,151 +0.13(+0.29%)
May 08, 2019 44.29 44.75 44.29 44.35 511,473 +0.02(+0.05%)
May 07, 2019 44.10 44.43 44.08 44.33 691,910 -0.08(-0.18%)
May 06, 2019 44.05 44.41 44.00 44.41 430,155 -0.01(-0.02%)
May 03, 2019 44.35 44.57 44.25 44.42 601,000 +0.03(+0.07%)
May 02, 2019 44.51 44.58 44.16 44.39 584,791 -0.26(-0.58%)
May 01, 2019 44.72 44.90 44.59 44.65 504,011 -0.09(-0.20%)
Apr 30, 2019 44.65 44.82 44.45 44.74 576,252 +0.12(+0.27%)
Apr 29, 2019 44.65 44.81 44.61 44.62 438,265 -0.08(-0.18%)
Apr 26, 2019 44.58 44.82 44.44 44.70 540,800 +0.18(+0.40%)
Apr 25, 2019 44.46 44.62 44.22 44.52 389,973 +0.02(+0.04%)
Apr 24, 2019 44.73 44.83 44.28 44.50 598,910 -0.36(-0.80%)
Apr 23, 2019 44.80 44.95 44.66 44.86 588,020 -0.14(-0.31%)
Apr 22, 2019 45.39 45.49 44.94 45.00 440,973 -0.44(-0.97%)
Apr 18, 2019 45.23 45.45 44.88 45.44 648,000 +0.10(+0.22%)
Apr 17, 2019 45.63 45.63 45.25 45.34 517,887 -0.04(-0.09%)
Apr 16, 2019 45.48 45.56 45.32 45.38 450,175 +0.02(+0.04%)
Apr 15, 2019 45.37 45.65 45.33 45.36 593,542 -0.01(-0.02%)
Apr 12, 2019 45.33 45.43 45.19 45.37 729,500 +0.29(+0.64%)
Apr 11, 2019 44.87 45.27 44.70 45.08 639,503 +0.17(+0.38%)
Apr 10, 2019 44.66 45.02 44.63 44.91 658,895 +0.26(+0.58%)
Apr 09, 2019 44.81 44.83 44.55 44.65 803,839 -0.22(-0.49%)
Apr 08, 2019 44.63 44.97 44.55 44.87 565,796 +0.23(+0.52%)
Apr 05, 2019 44.56 44.69 44.49 44.64 411,000 -0.09(-0.20%)
Apr 04, 2019 44.68 44.76 44.53 44.73 639,553 +0.07(+0.16%)
Apr 03, 2019 44.72 44.88 44.57 44.66 693,368 -0.06(-0.13%)
Apr 02, 2019 44.44 44.72 44.32 44.72 631,615 +0.30(+0.68%)
Apr 01, 2019 44.58 44.58 44.16 44.42 803,730 +0.03(+0.07%)
Mar 29, 2019 44.45 44.46 44.15 44.39 743,200 +0.17(+0.38%)
Mar 28, 2019 44.38 44.56 44.17 44.22 782,965 -0.25(-0.56%)
Mar 27, 2019 44.33 44.56 44.24 44.47 1,480,828 +0.06(+0.14%)
Mar 26, 2019 44.23 44.56 44.19 44.41 704,680 +0.21(+0.48%)
Mar 25, 2019 44.08 44.27 43.98 44.20 891,639 +0.13(+0.29%)
Mar 22, 2019 44.01 44.14 43.84 44.07 601,800 -0.12(-0.27%)
Mar 21, 2019 43.92 44.28 43.92 44.19 534,221 -0.04(-0.09%)
Mar 20, 2019 44.17 44.48 44.03 44.23 577,898 -0.07(-0.16%)
Mar 19, 2019 44.59 44.60 44.13 44.30 938,578 -0.08(-0.18%)
Mar 18, 2019 44.02 44.38 43.98 44.38 813,019 +0.21(+0.48%)
Mar 15, 2019 43.86 44.27 43.81 44.17 690,700 +0.38(+0.87%)
Mar 14, 2019 44.13 44.20 43.65 43.79 1,038,508 -1.04(-2.32%)
Mar 13, 2019 44.71 44.86 44.51 44.83 1,152,057 +0.22(+0.49%)
Mar 12, 2019 44.55 44.63 44.46 44.61 783,936 +0.14(+0.31%)
Mar 11, 2019 44.21 44.47 44.21 44.47 632,677 +0.30(+0.68%)
Mar 08, 2019 43.95 44.26 43.95 44.17 764,900 +0.36(+0.82%)
Mar 07, 2019 43.92 44.20 43.70 43.81 1,015,636 -0.01(-0.02%)
Mar 06, 2019 43.72 43.90 43.59 43.82 1,367,721 +0.07(+0.16%)
Mar 05, 2019 43.76 44.05 43.70 43.75 744,716 -0.04(-0.09%)
Mar 04, 2019 43.66 43.80 43.36 43.79 1,369,894 +0.24(+0.55%)
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.