Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.89 48.44 47.75 48.43 2,054,062 +0.84(+1.77%)
Apr 29, 2019 47.25 47.66 47.06 47.59 3,016,203 -0.41(-0.85%)
Apr 26, 2019 48.15 48.15 47.74 48.00 2,378,521 -0.63(-1.29%)
Apr 25, 2019 48.51 48.70 48.15 48.62 1,373,635 +0.25(+0.52%)
Apr 24, 2019 49.02 49.02 48.36 48.37 2,408,356 -1.55(-3.10%)
Apr 23, 2019 49.95 50.16 49.82 49.92 1,515,628 -0.41(-0.81%)
Apr 22, 2019 49.78 50.45 49.72 50.33 1,372,149 +0.97(+1.97%)
Apr 18, 2019 49.27 49.39 49.10 49.35 1,155,869 +0.25(+0.51%)
Apr 17, 2019 49.15 49.45 48.94 49.10 2,208,438 +0.66(+1.36%)
Apr 16, 2019 48.82 48.82 48.43 48.44 1,353,581 -0.59(-1.21%)
Apr 15, 2019 49.33 49.34 49.03 49.03 1,240,411 +0.02(+0.04%)
Apr 12, 2019 49.49 49.52 48.83 49.02 1,643,114 -0.03(-0.07%)
Apr 11, 2019 49.24 49.38 48.84 49.05 1,048,825 -0.35(-0.70%)
Apr 10, 2019 49.20 49.71 49.14 49.40 1,248,682 +0.30(+0.60%)
Apr 09, 2019 49.67 49.67 49.09 49.10 816,109 -0.54(-1.09%)
Apr 08, 2019 49.39 49.69 49.39 49.64 1,517,311 +0.29(+0.58%)
Apr 05, 2019 49.03 49.36 48.96 49.35 1,290,468 +0.61(+1.25%)
Apr 04, 2019 48.55 48.83 48.43 48.75 707,085 +0.15(+0.30%)
Apr 03, 2019 49.09 49.18 48.55 48.60 1,647,090 -0.09(-0.18%)
Apr 02, 2019 48.85 48.90 48.62 48.68 1,523,028 -0.23(-0.46%)
Apr 01, 2019 48.82 49.00 48.68 48.91 1,931,977 +0.50(+1.02%)
Mar 29, 2019 48.52 48.57 48.13 48.42 1,109,547 +0.07(+0.14%)
Mar 28, 2019 48.19 48.37 48.08 48.35 1,443,613 -0.15(-0.30%)
Mar 27, 2019 48.67 48.73 48.22 48.49 2,328,917 -0.39(-0.80%)
Mar 26, 2019 48.82 48.96 48.73 48.88 2,678,215 +0.42(+0.86%)
Mar 25, 2019 48.74 48.82 48.36 48.47 808,937 -0.26(-0.54%)
Mar 22, 2019 49.20 49.25 48.45 48.73 3,244,389 -1.30(-2.59%)
Mar 21, 2019 50.21 50.25 49.86 50.02 1,347,675 -0.37(-0.73%)
Mar 20, 2019 50.21 50.63 49.76 50.39 1,536,615 +0.20(+0.40%)
Mar 19, 2019 51.12 51.17 50.07 50.19 2,213,366 -0.84(-1.64%)
Mar 18, 2019 50.49 51.08 50.49 51.03 1,020,924 +0.72(+1.44%)
Mar 15, 2019 50.42 50.48 50.19 50.30 1,242,652 +0.15(+0.29%)
Mar 14, 2019 49.93 50.27 49.92 50.16 1,942,740 +0.02(+0.03%)
Mar 13, 2019 49.40 50.24 49.40 50.14 1,918,879 +1.25(+2.57%)
Mar 12, 2019 48.92 49.22 48.87 48.89 1,372,771 -0.03(-0.07%)
Mar 11, 2019 48.90 49.09 48.87 48.92 1,295,823 +0.25(+0.51%)
Mar 08, 2019 48.64 48.83 48.39 48.67 3,514,485 -0.40(-0.81%)
Mar 07, 2019 49.34 49.38 48.96 49.07 1,949,262 -0.39(-0.78%)
Mar 06, 2019 49.74 49.74 49.26 49.45 3,625,235 -0.24(-0.48%)
Mar 05, 2019 49.36 49.71 49.12 49.69 4,644,418 +0.25(+0.50%)
Mar 04, 2019 49.17 49.45 48.91 49.44 3,215,300 +0.28(+0.58%)
Mar 01, 2019 48.90 49.23 48.80 49.16 2,113,462 +0.26(+0.53%)
Feb 28, 2019 48.79 49.09 48.60 48.90 1,303,739 +0.18(+0.37%)
Feb 27, 2019 48.86 49.07 48.72 48.72 1,306,789 +0.03(+0.07%)
Feb 26, 2019 48.40 48.97 48.33 48.69 1,921,394 +0.15(+0.30%)
Feb 25, 2019 48.65 48.74 48.31 48.54 1,479,765 -0.29(-0.60%)
Feb 22, 2019 48.78 48.97 48.65 48.83 2,194,575 +0.64(+1.32%)
Feb 21, 2019 48.33 48.46 48.12 48.20 1,329,223 -0.23(-0.48%)
Feb 20, 2019 48.27 48.71 48.21 48.43 1,413,167 -0.03(-0.05%)
Feb 19, 2019 47.97 48.55 47.95 48.46 868,962 +0.09(+0.18%)
Feb 15, 2019 48.10 48.41 48.05 48.37 1,218,432 +0.79(+1.66%)
Feb 14, 2019 47.43 47.91 47.39 47.58 2,215,133 +0.42(+0.89%)
Feb 13, 2019 47.55 47.76 47.16 47.16 2,794,255 -0.63(-1.31%)
Feb 12, 2019 47.74 47.93 47.48 47.79 2,532,175 +0.40(+0.83%)
Feb 11, 2019 47.26 47.46 47.19 47.39 869,070 -0.01(-0.02%)
Feb 08, 2019 47.27 47.50 46.94 47.40 1,629,348 +0.52(+1.10%)
Feb 07, 2019 47.19 47.33 46.69 46.88 2,407,206 -0.91(-1.91%)
Feb 06, 2019 47.73 48.00 47.63 47.79 2,357,209 -0.23(-0.48%)
Feb 05, 2019 47.74 48.11 47.73 48.03 1,375,705 +0.33(+0.68%)
Feb 04, 2019 47.18 47.70 46.83 47.70 1,240,878 +0.17(+0.36%)
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.