Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.66 49.71 45.50 45.99 5,653,851 -2.06(-4.29%)
Apr 29, 2019 48.05 48.30 47.51 48.05 1,588,130 +0.26(+0.54%)
Apr 26, 2019 48.35 48.57 47.13 47.79 2,101,100 -1.11(-2.27%)
Apr 25, 2019 50.14 50.36 48.84 48.90 1,955,400 -1.10(-2.20%)
Apr 24, 2019 51.55 51.91 49.60 50.00 2,301,668 -1.40(-2.72%)
Apr 23, 2019 51.81 52.03 51.15 51.40 1,897,571 -0.42(-0.81%)
Apr 22, 2019 50.82 51.88 50.37 51.82 1,879,465 +1.97(+3.95%)
Apr 18, 2019 49.77 50.18 49.30 49.85 1,389,600 +0.47(+0.95%)
Apr 17, 2019 49.34 49.65 48.62 49.38 2,137,913 +0.49(+1.00%)
Apr 16, 2019 49.05 49.11 48.19 48.89 2,039,057 +0.01(+0.02%)
Apr 15, 2019 48.96 49.66 48.37 48.88 1,717,902 -0.20(-0.41%)
Apr 12, 2019 48.85 49.15 47.68 49.08 3,350,800 +2.11(+4.49%)
Apr 11, 2019 46.50 47.45 46.25 46.97 1,209,777 +0.09(+0.19%)
Apr 10, 2019 46.79 47.23 46.17 46.88 1,923,499 +0.31(+0.67%)
Apr 09, 2019 46.78 47.38 46.32 46.57 2,109,357 -0.43(-0.91%)
Apr 08, 2019 47.46 47.63 46.63 47.00 3,395,460 -0.22(-0.47%)
Apr 05, 2019 45.39 47.27 45.39 47.22 3,006,000 +1.99(+4.40%)
Apr 04, 2019 44.96 45.60 44.36 45.23 2,155,519 +0.27(+0.60%)
Apr 03, 2019 46.28 46.67 44.76 44.96 2,060,954 -1.13(-2.45%)
Apr 02, 2019 46.71 47.17 46.01 46.09 2,202,237 -0.56(-1.20%)
Apr 01, 2019 45.58 46.80 45.22 46.65 2,985,161 +1.88(+4.20%)
Mar 29, 2019 45.47 45.63 44.68 44.77 1,854,300 -0.02(-0.04%)
Mar 28, 2019 43.22 44.91 43.22 44.79 2,435,311 +1.05(+2.40%)
Mar 27, 2019 44.00 44.38 43.29 43.74 3,318,131 +0.57(+1.32%)
Mar 26, 2019 43.58 44.28 43.12 43.17 1,898,199 +0.35(+0.82%)
Mar 25, 2019 42.14 43.04 41.76 42.82 2,268,095 +0.44(+1.04%)
Mar 22, 2019 43.65 43.73 42.27 42.38 2,790,700 -1.85(-4.18%)
Mar 21, 2019 43.92 44.46 43.45 44.23 1,505,273 +0.30(+0.68%)
Mar 20, 2019 41.55 44.35 41.53 43.93 2,318,778 +2.11(+5.05%)
Mar 19, 2019 42.97 42.97 41.62 41.82 1,657,466 -0.64(-1.51%)
Mar 18, 2019 42.31 42.85 41.90 42.46 1,527,353 +0.42(+1.00%)
Mar 15, 2019 42.00 42.38 41.68 42.04 2,080,000 -0.21(-0.50%)
Mar 14, 2019 42.25 42.94 42.11 42.25 1,221,745 -0.07(-0.17%)
Mar 13, 2019 41.60 42.41 41.24 42.32 1,970,821 +1.40(+3.42%)
Mar 12, 2019 40.40 41.00 40.25 40.92 1,762,307 +0.98(+2.45%)
Mar 11, 2019 40.27 40.48 39.65 39.94 2,351,572 +0.04(+0.10%)
Mar 08, 2019 40.59 40.61 39.44 39.90 2,197,800 -1.73(-4.16%)
Mar 07, 2019 42.74 42.84 41.35 41.63 2,538,308 -0.98(-2.30%)
Mar 06, 2019 43.57 43.78 42.60 42.61 1,998,132 -1.22(-2.78%)
Mar 05, 2019 45.33 45.42 43.34 43.83 4,167,267 -1.41(-3.12%)
Mar 04, 2019 45.48 45.86 44.40 45.24 2,515,614 +0.01(+0.02%)
Mar 01, 2019 44.85 45.73 44.42 45.23 2,286,900 +0.62(+1.39%)
Feb 28, 2019 45.33 45.48 44.51 44.61 2,329,884 -0.59(-1.31%)
Feb 27, 2019 44.15 45.53 43.58 45.20 3,328,913 +1.36(+3.10%)
Feb 26, 2019 44.23 44.80 43.77 43.84 2,081,241 -0.16(-0.36%)
Feb 25, 2019 44.72 45.17 43.78 44.00 2,761,801 -0.78(-1.74%)
Feb 22, 2019 44.50 44.94 43.32 44.78 3,428,000 +0.74(+1.68%)
Feb 21, 2019 44.88 45.12 43.78 44.04 2,960,913 -0.96(-2.13%)
Feb 20, 2019 44.64 45.30 44.14 45.00 2,582,036 +0.59(+1.33%)
Feb 19, 2019 42.30 45.90 42.25 44.41 8,788,332 -2.52(-5.37%)
Feb 15, 2019 45.81 46.98 45.81 46.93 2,658,600 +1.77(+3.92%)
Feb 14, 2019 47.08 47.15 45.08 45.16 4,711,717 -0.98(-2.12%)
Feb 13, 2019 45.05 46.42 45.00 46.14 2,110,090 +1.34(+2.99%)
Feb 12, 2019 45.31 45.64 44.59 44.80 1,839,167 +0.57(+1.29%)
Feb 11, 2019 43.67 44.58 43.45 44.23 2,457,836 +0.10(+0.23%)
Feb 08, 2019 44.48 44.89 43.36 44.13 2,272,600 -0.34(-0.76%)
Feb 07, 2019 46.02 46.39 44.06 44.47 2,081,312 -2.12(-4.55%)
Feb 06, 2019 46.41 47.40 46.10 46.59 1,757,031 -0.27(-0.58%)
Feb 05, 2019 46.96 47.74 46.65 46.86 2,143,132 -0.28(-0.59%)
Feb 04, 2019 45.68 47.33 45.32 47.14 2,032,845 +0.98(+2.12%)
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.