Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.63 50.04 49.53 49.87 1,502,066 +0.12(+0.24%)
Apr 29, 2019 49.49 50.00 49.22 49.75 1,210,110 +0.01(+0.02%)
Apr 26, 2019 47.87 50.41 47.72 49.74 3,891,800 +3.54(+7.67%)
Apr 25, 2019 46.37 46.41 45.97 46.20 1,786,023 +0.20(+0.43%)
Apr 24, 2019 46.10 46.28 45.93 46.00 2,140,137 -1.82(-3.81%)
Apr 23, 2019 47.25 47.93 47.15 47.82 2,102,144 +0.68(+1.45%)
Apr 22, 2019 47.14 47.19 46.80 47.14 1,357,105 -0.25(-0.52%)
Apr 18, 2019 47.31 47.55 47.10 47.39 1,086,981 +0.12(+0.25%)
Apr 17, 2019 47.64 47.80 47.09 47.27 2,373,064 -0.21(-0.44%)
Apr 16, 2019 47.41 47.65 47.25 47.47 1,076,962 +0.63(+1.35%)
Apr 15, 2019 46.56 47.18 46.46 46.84 1,721,393 +0.32(+0.68%)
Apr 12, 2019 46.40 46.68 46.29 46.52 994,665 +0.73(+1.60%)
Apr 11, 2019 45.61 45.96 45.53 45.79 1,169,192 +0.17(+0.37%)
Apr 10, 2019 45.41 45.77 45.40 45.62 1,042,451 -0.11(-0.24%)
Apr 09, 2019 46.17 46.34 45.36 45.73 4,313,934 -0.41(-0.88%)
Apr 08, 2019 42.57 46.45 42.53 46.14 8,411,300 +3.49(+8.20%)
Apr 05, 2019 42.82 42.86 42.59 42.64 1,224,242 +0.54(+1.29%)
Apr 04, 2019 41.63 42.22 41.62 42.10 2,402,224 +0.13(+0.31%)
Apr 03, 2019 42.14 42.23 41.93 41.97 1,020,622 +0.22(+0.52%)
Apr 02, 2019 41.89 42.11 41.64 41.75 1,339,070 -0.80(-1.88%)
Apr 01, 2019 42.26 42.59 42.21 42.55 1,010,629 +0.73(+1.75%)
Mar 29, 2019 41.88 41.94 41.56 41.82 917,803 -0.16(-0.38%)
Mar 28, 2019 42.27 42.30 41.74 41.98 988,262 -0.21(-0.49%)
Mar 27, 2019 42.26 42.45 41.97 42.18 1,720,638 +0.06(+0.14%)
Mar 26, 2019 42.15 42.66 41.88 42.13 1,335,888 +0.57(+1.38%)
Mar 25, 2019 41.50 41.88 41.32 41.55 968,568 +0.12(+0.29%)
Mar 22, 2019 42.13 42.13 41.43 41.44 1,601,963 -1.95(-4.50%)
Mar 21, 2019 42.48 43.50 42.44 43.39 1,410,415 +0.72(+1.69%)
Mar 20, 2019 43.42 43.49 42.40 42.67 3,782,762 -2.22(-4.94%)
Mar 19, 2019 45.55 45.67 44.85 44.89 2,260,584 -0.54(-1.19%)
Mar 18, 2019 45.60 45.63 45.33 45.43 641,835 -0.17(-0.37%)
Mar 15, 2019 45.56 45.87 45.40 45.60 860,067 +0.13(+0.28%)
Mar 14, 2019 45.58 45.59 45.30 45.47 789,306 -0.53(-1.16%)
Mar 13, 2019 45.91 46.18 45.80 46.00 933,847 +0.35(+0.76%)
Mar 12, 2019 45.57 45.99 45.51 45.65 1,308,758 +0.21(+0.46%)
Mar 11, 2019 44.66 45.52 44.52 45.45 1,577,953 +0.15(+0.33%)
Mar 08, 2019 44.64 45.35 44.55 45.30 1,089,513 -0.44(-0.97%)
Mar 07, 2019 46.34 46.34 45.49 45.74 1,379,756 -1.11(-2.38%)
Mar 06, 2019 47.01 47.13 46.85 46.86 695,239 -0.13(-0.27%)
Mar 05, 2019 47.07 47.22 46.86 46.99 647,487 +0.04(+0.08%)
Mar 04, 2019 47.10 47.19 46.56 46.95 1,248,538 -0.27(-0.56%)
Mar 01, 2019 47.14 47.38 47.01 47.21 982,803 -0.10(-0.21%)
Feb 28, 2019 47.53 47.56 47.25 47.31 812,400 -0.43(-0.91%)
Feb 27, 2019 47.68 47.79 47.46 47.74 878,832 +0.24(+0.50%)
Feb 26, 2019 47.49 47.68 47.30 47.51 1,324,469 -0.27(-0.56%)
Feb 25, 2019 47.86 48.05 47.71 47.77 1,010,768 +0.56(+1.19%)
Feb 22, 2019 47.22 47.47 47.10 47.21 1,206,671 +0.25(+0.52%)
Feb 21, 2019 47.17 47.37 46.77 46.97 2,246,776 +0.75(+1.62%)
Feb 20, 2019 46.78 46.83 45.99 46.22 2,257,866 +0.65(+1.43%)
Feb 19, 2019 45.57 45.83 45.47 45.57 1,673,219 +0.42(+0.94%)
Feb 15, 2019 44.91 45.40 44.88 45.14 1,466,141 +0.66(+1.48%)
Feb 14, 2019 44.36 44.77 44.30 44.48 739,845 +0.06(+0.13%)
Feb 13, 2019 43.90 44.70 43.85 44.42 1,489,297 +0.77(+1.76%)
Feb 12, 2019 43.41 43.86 43.41 43.65 1,170,693 -0.31(-0.70%)
Feb 11, 2019 43.88 44.08 43.57 43.96 2,071,795 +0.30(+0.68%)
Feb 08, 2019 43.77 43.87 43.05 43.66 2,108,225 +1.21(+2.86%)
Feb 07, 2019 42.32 42.54 41.83 42.45 3,049,022 -1.14(-2.62%)
Feb 06, 2019 43.86 44.04 43.36 43.59 2,852,734 -1.62(-3.58%)
Feb 05, 2019 45.55 45.57 45.11 45.21 1,620,159 -0.42(-0.93%)
Feb 04, 2019 45.24 45.76 45.16 45.64 2,002,750 +0.14(+0.30%)
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.