Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.82 45.53 44.61 45.48 8,514,265 +0.78(+1.74%)
Apr 29, 2019 44.97 45.04 44.35 44.71 5,933,777 -0.35(-0.77%)
Apr 26, 2019 45.20 45.56 45.04 45.06 5,569,070 +0.07(+0.16%)
Apr 25, 2019 44.53 45.23 44.46 44.98 4,687,949 +0.29(+0.64%)
Apr 24, 2019 44.45 44.94 44.40 44.70 7,845,371 +0.29(+0.66%)
Apr 23, 2019 44.21 44.61 44.02 44.40 7,362,723 +0.23(+0.53%)
Apr 22, 2019 44.18 44.40 44.02 44.17 6,838,634 +0.07(+0.16%)
Apr 18, 2019 43.74 44.30 43.58 44.10 9,737,051 +0.46(+1.04%)
Apr 17, 2019 44.00 44.03 43.56 43.65 5,803,227 -0.28(-0.63%)
Apr 16, 2019 44.71 44.82 43.83 43.92 4,124,670 -0.88(-1.97%)
Apr 15, 2019 44.47 44.90 44.38 44.81 5,640,670 +0.44(+0.99%)
Apr 12, 2019 44.32 44.48 43.92 44.37 7,327,039 -0.07(-0.16%)
Apr 11, 2019 44.17 44.46 44.08 44.44 4,006,279 +0.20(+0.44%)
Apr 10, 2019 44.59 44.87 44.21 44.24 5,028,632 +0.04(+0.08%)
Apr 09, 2019 44.23 44.49 44.06 44.21 5,900,066 -0.09(-0.20%)
Apr 08, 2019 44.52 44.62 44.14 44.30 7,136,288 -0.25(-0.56%)
Apr 05, 2019 44.38 44.60 44.20 44.55 5,635,271 +0.23(+0.52%)
Apr 04, 2019 44.69 44.73 44.18 44.32 4,465,374 -0.27(-0.60%)
Apr 03, 2019 44.86 44.90 44.47 44.58 4,834,520 -0.31(-0.70%)
Apr 02, 2019 44.92 44.95 44.54 44.90 7,147,488 +0.40(+0.90%)
Apr 01, 2019 44.94 44.95 44.14 44.49 4,719,186 -0.26(-0.58%)
Mar 29, 2019 44.38 44.77 44.27 44.75 6,376,141 +0.33(+0.74%)
Mar 28, 2019 45.15 45.21 44.28 44.42 6,052,669 -0.69(-1.52%)
Mar 27, 2019 45.27 45.39 44.82 45.11 5,764,745 -0.13(-0.30%)
Mar 26, 2019 45.14 45.31 44.92 45.24 4,681,726 +0.27(+0.60%)
Mar 25, 2019 44.91 45.07 44.69 44.98 6,600,011 +0.09(+0.20%)
Mar 22, 2019 44.39 45.06 44.31 44.89 8,162,114 +0.55(+1.25%)
Mar 21, 2019 43.83 44.41 43.73 44.33 9,585,719 +0.50(+1.14%)
Mar 20, 2019 43.95 44.26 43.65 43.83 5,350,259 +0.02(+0.04%)
Mar 19, 2019 44.31 44.33 43.60 43.82 7,315,362 -0.53(-1.19%)
Mar 18, 2019 44.65 44.71 44.16 44.34 5,907,391 -0.29(-0.66%)
Mar 15, 2019 44.23 44.81 44.13 44.64 13,456,075 +0.34(+0.77%)
Mar 14, 2019 44.31 44.63 44.12 44.30 4,590,264 -0.01(-0.02%)
Mar 13, 2019 44.13 44.37 44.06 44.31 5,213,108 +0.15(+0.34%)
Mar 12, 2019 43.90 44.24 43.87 44.15 5,422,142 +0.34(+0.77%)
Mar 11, 2019 43.56 43.87 43.47 43.82 5,045,365 +0.27(+0.61%)
Mar 08, 2019 43.39 43.58 43.13 43.55 3,814,572 +0.21(+0.47%)
Mar 07, 2019 43.40 43.70 43.28 43.34 4,634,544 +0.11(+0.25%)
Mar 06, 2019 43.25 43.39 42.99 43.24 3,968,576 +0.01(+0.02%)
Mar 05, 2019 43.17 43.35 43.08 43.23 4,908,966 -0.03(-0.06%)
Mar 04, 2019 43.44 43.57 42.94 43.25 4,177,750 -0.08(-0.19%)
Mar 01, 2019 43.48 43.59 43.15 43.33 5,291,832 -0.04(-0.10%)
Feb 28, 2019 43.05 43.56 42.93 43.38 6,939,640 +0.26(+0.60%)
Feb 27, 2019 43.16 43.56 43.07 43.12 5,551,343 -0.23(-0.54%)
Feb 26, 2019 43.42 43.52 43.10 43.35 5,885,765 +0.12(+0.29%)
Feb 25, 2019 43.71 43.72 43.02 43.23 4,482,742 -0.29(-0.66%)
Feb 22, 2019 43.39 43.66 43.25 43.51 4,761,439 +0.22(+0.52%)
Feb 21, 2019 42.73 43.40 42.70 43.29 10,656,729 +0.32(+0.75%)
Feb 20, 2019 42.86 43.15 42.67 42.97 6,330,212 -0.02(-0.04%)
Feb 19, 2019 42.89 43.04 42.59 42.99 5,417,975 +0.23(+0.53%)
Feb 15, 2019 42.69 42.76 42.46 42.76 6,916,593 +0.35(+0.84%)
Feb 14, 2019 42.40 42.60 42.11 42.41 4,351,882 -0.04(-0.08%)
Feb 13, 2019 42.35 42.55 42.32 42.44 4,938,400 -0.02(-0.04%)
Feb 12, 2019 42.45 42.62 42.08 42.46 5,201,662 +0.11(+0.25%)
Feb 11, 2019 42.23 42.59 42.17 42.35 6,290,283 +0.07(+0.17%)
Feb 08, 2019 40.90 42.36 40.78 42.28 9,931,394 -0.36(-0.85%)
Feb 07, 2019 41.96 42.68 41.79 42.64 7,995,351 +0.72(+1.71%)
Feb 06, 2019 41.75 42.12 41.63 41.93 5,776,516 +0.03(+0.06%)
Feb 05, 2019 41.87 42.09 41.67 41.90 5,365,417 -0.04(-0.11%)
Feb 04, 2019 41.83 41.94 41.47 41.94 6,827,426 -0.11(-0.25%)
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.