Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 48.25 48.30 44.21 44.69 5,818,593 -2.00(-4.29%)
Apr 29, 2019 46.69 46.93 46.16 46.69 1,634,405 +0.25(+0.54%)
Apr 26, 2019 46.98 47.19 45.80 46.44 2,162,322 -1.08(-2.27%)
Apr 25, 2019 48.72 48.93 47.46 47.52 2,012,376 -1.07(-2.20%)
Apr 24, 2019 50.09 50.44 48.20 48.58 2,368,734 -1.36(-2.72%)
Apr 23, 2019 50.34 50.56 49.70 49.94 1,952,862 -0.41(-0.81%)
Apr 22, 2019 49.38 50.41 48.94 50.35 1,934,228 +1.91(+3.95%)
Apr 18, 2019 48.36 48.76 47.90 48.44 1,430,090 +0.46(+0.95%)
Apr 17, 2019 47.94 48.24 47.24 47.98 2,200,207 +0.48(+1.00%)
Apr 16, 2019 47.66 47.72 46.83 47.51 2,098,471 +0.01(+0.02%)
Apr 15, 2019 47.57 48.25 47.00 47.50 1,767,958 -0.19(-0.41%)
Apr 12, 2019 47.47 47.75 46.33 47.69 3,448,435 +2.05(+4.49%)
Apr 11, 2019 45.18 46.11 44.94 45.64 1,245,027 +0.09(+0.19%)
Apr 10, 2019 45.47 45.89 44.86 45.55 1,979,546 +0.30(+0.67%)
Apr 09, 2019 45.46 46.04 45.01 45.25 2,170,819 -0.42(-0.91%)
Apr 08, 2019 46.12 46.28 45.31 45.67 3,494,397 -0.21(-0.47%)
Apr 05, 2019 44.10 45.94 44.10 45.88 3,093,589 +1.93(+4.40%)
Apr 04, 2019 43.69 44.31 43.10 43.95 2,218,326 +0.26(+0.60%)
Apr 03, 2019 44.97 45.35 43.49 43.69 2,121,006 -1.10(-2.45%)
Apr 02, 2019 45.39 45.83 44.71 44.79 2,266,405 -0.54(-1.20%)
Apr 01, 2019 44.29 45.47 43.94 45.33 3,072,142 +1.83(+4.20%)
Mar 29, 2019 44.18 44.34 43.41 43.50 1,908,330 -0.02(-0.04%)
Mar 28, 2019 42.00 43.64 42.00 43.52 2,506,271 +1.02(+2.40%)
Mar 27, 2019 42.75 43.12 42.06 42.50 3,414,814 +0.55(+1.32%)
Mar 26, 2019 42.35 43.03 41.90 41.95 1,953,508 +0.34(+0.82%)
Mar 25, 2019 40.95 41.82 40.57 41.61 2,334,182 +0.43(+1.04%)
Mar 22, 2019 42.41 42.49 41.08 41.18 2,872,015 -1.80(-4.18%)
Mar 21, 2019 42.68 43.20 42.22 42.98 1,549,133 +0.29(+0.68%)
Mar 20, 2019 40.37 43.10 40.35 42.69 2,386,342 +2.05(+5.05%)
Mar 19, 2019 41.75 41.75 40.44 40.64 1,705,761 -0.62(-1.51%)
Mar 18, 2019 41.11 41.64 40.71 41.26 1,571,857 +0.41(+1.00%)
Mar 15, 2019 40.81 41.18 40.50 40.85 2,140,607 -0.20(-0.50%)
Mar 14, 2019 41.05 41.72 40.92 41.05 1,257,344 -0.07(-0.17%)
Mar 13, 2019 40.42 41.20 40.07 41.12 2,028,246 +1.36(+3.42%)
Mar 12, 2019 39.26 39.84 39.11 39.76 1,813,657 +0.95(+2.45%)
Mar 11, 2019 39.13 39.33 38.53 38.81 2,420,092 +0.04(+0.10%)
Mar 08, 2019 39.44 39.46 38.32 38.77 2,261,839 -1.68(-4.16%)
Mar 07, 2019 41.53 41.63 40.18 40.45 2,612,269 -0.95(-2.30%)
Mar 06, 2019 42.34 42.54 41.39 41.40 2,056,353 -1.19(-2.78%)
Mar 05, 2019 44.05 44.13 42.11 42.59 4,288,693 -1.37(-3.12%)
Mar 04, 2019 44.19 44.56 43.14 43.96 2,588,914 +0.01(+0.02%)
Mar 01, 2019 43.58 44.44 43.16 43.95 2,353,535 +0.60(+1.39%)
Feb 28, 2019 44.05 44.19 43.25 43.35 2,397,772 -0.57(-1.31%)
Feb 27, 2019 42.90 44.24 42.35 43.92 3,425,911 +1.32(+3.10%)
Feb 26, 2019 42.98 43.53 42.53 42.60 2,141,884 -0.16(-0.36%)
Feb 25, 2019 43.45 43.89 42.54 42.75 2,842,274 -0.76(-1.74%)
Feb 22, 2019 43.24 43.67 42.09 43.51 3,527,885 +0.72(+1.68%)
Feb 21, 2019 43.61 43.84 42.54 42.79 3,047,188 -0.93(-2.13%)
Feb 20, 2019 43.38 44.02 42.89 43.73 2,657,271 +0.57(+1.33%)
Feb 19, 2019 41.10 44.60 41.05 43.15 9,044,407 -2.45(-5.37%)
Feb 15, 2019 44.51 45.65 44.51 45.60 2,736,066 +1.72(+3.92%)
Feb 14, 2019 45.75 45.81 43.80 43.88 4,849,007 -0.95(-2.12%)
Feb 13, 2019 43.77 45.11 43.73 44.83 2,171,573 +1.30(+2.99%)
Feb 12, 2019 44.03 44.35 43.33 43.53 1,892,756 +0.55(+1.29%)
Feb 11, 2019 42.43 43.32 42.22 42.98 2,529,452 +0.10(+0.23%)
Feb 08, 2019 43.22 43.62 42.13 42.88 2,338,819 -0.33(-0.76%)
Feb 07, 2019 44.72 45.08 42.81 43.21 2,141,957 -2.06(-4.55%)
Feb 06, 2019 45.10 46.06 44.79 45.27 1,808,227 -0.26(-0.58%)
Feb 05, 2019 45.63 46.39 45.33 45.53 2,205,578 -0.27(-0.59%)
Feb 04, 2019 44.39 45.99 44.04 45.81 2,092,078 +0.95(+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.