Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.24 49.48 48.51 48.98 3,460,532 -0.42(-0.86%)
Apr 29, 2019 50.08 50.08 49.32 49.41 4,777,335 -0.48(-0.96%)
Apr 26, 2019 50.28 50.28 49.60 49.88 1,266,884 -0.19(-0.38%)
Apr 25, 2019 50.47 50.50 49.58 50.07 2,380,008 -0.02(-0.04%)
Apr 24, 2019 49.87 50.85 49.86 50.10 2,095,037 +0.24(+0.48%)
Apr 23, 2019 48.78 50.16 48.78 49.86 3,013,129 +1.02(+2.09%)
Apr 22, 2019 47.85 49.02 47.51 48.84 2,692,029 +0.90(+1.89%)
Apr 18, 2019 47.39 48.36 46.73 47.93 4,921,571 +0.65(+1.37%)
Apr 17, 2019 47.39 47.60 46.84 47.29 3,278,683 +0.23(+0.49%)
Apr 16, 2019 47.82 48.43 46.63 47.06 4,029,744 -0.70(-1.46%)
Apr 15, 2019 46.67 48.18 46.25 47.75 3,991,503 +1.13(+2.43%)
Apr 12, 2019 47.12 47.28 45.75 46.62 2,701,310 -0.29(-0.63%)
Apr 11, 2019 46.48 47.12 46.37 46.92 2,035,544 +0.44(+0.94%)
Apr 10, 2019 46.15 46.69 46.07 46.48 2,934,880 +0.49(+1.08%)
Apr 09, 2019 45.42 46.23 45.18 45.99 2,836,784 +0.23(+0.50%)
Apr 08, 2019 45.18 45.93 44.48 45.76 2,491,613 +0.58(+1.28%)
Apr 05, 2019 45.21 45.70 44.84 45.18 4,875,670 +0.04(+0.10%)
Apr 04, 2019 46.68 46.89 44.67 45.14 3,059,480 -1.45(-3.11%)
Apr 03, 2019 46.04 46.73 45.60 46.59 3,662,852 +0.80(+1.75%)
Apr 02, 2019 45.64 45.83 44.95 45.79 3,946,171 +0.12(+0.27%)
Apr 01, 2019 46.02 46.77 45.46 45.67 2,725,248 -0.11(-0.24%)
Mar 29, 2019 46.40 46.40 45.49 45.77 3,169,965 -0.05(-0.12%)
Mar 28, 2019 45.75 46.14 45.30 45.83 1,940,527 +0.31(+0.68%)
Mar 27, 2019 46.72 47.12 45.27 45.52 2,639,462 -1.15(-2.47%)
Mar 26, 2019 46.97 47.52 46.23 46.67 3,142,259 +0.05(+0.10%)
Mar 25, 2019 47.66 48.00 46.49 46.62 3,079,851 -1.21(-2.53%)
Mar 22, 2019 48.64 48.94 47.81 47.83 2,029,769 -0.97(-1.98%)
Mar 21, 2019 47.61 48.89 47.25 48.80 2,904,333 +0.87(+1.82%)
Mar 20, 2019 47.34 47.93 46.98 47.93 4,956,479 +0.50(+1.05%)
Mar 19, 2019 46.82 47.65 46.42 47.43 2,393,622 +0.77(+1.66%)
Mar 18, 2019 45.63 46.79 45.63 46.66 6,861,443 +0.90(+1.96%)
Mar 15, 2019 45.31 45.79 44.92 45.76 2,216,589 +0.51(+1.14%)
Mar 14, 2019 45.01 45.53 44.74 45.25 2,285,602 +0.24(+0.52%)
Mar 13, 2019 46.07 46.37 44.97 45.01 3,241,517 -0.63(-1.37%)
Mar 12, 2019 45.67 45.86 43.90 45.64 8,489,536 +0.34(+0.74%)
Mar 11, 2019 45.40 46.26 44.99 45.30 3,152,472 +0.03(+0.07%)
Mar 08, 2019 44.89 45.68 44.76 45.27 1,554,687 -0.25(-0.55%)
Mar 07, 2019 45.97 46.03 45.23 45.52 2,030,660 -0.39(-0.85%)
Mar 06, 2019 46.50 46.61 45.81 45.91 2,184,017 -0.52(-1.13%)
Mar 05, 2019 45.92 46.66 45.92 46.43 1,783,149 +0.48(+1.04%)
Mar 04, 2019 46.95 46.95 45.26 45.95 3,747,527 -0.83(-1.78%)
Mar 01, 2019 46.55 47.14 46.25 46.79 2,697,638 +0.37(+0.81%)
Feb 28, 2019 46.40 46.71 45.82 46.41 3,270,495 -0.06(-0.12%)
Feb 27, 2019 46.51 46.80 45.98 46.47 2,558,395 -0.04(-0.09%)
Feb 26, 2019 46.92 46.92 46.10 46.51 2,613,991 -0.49(-1.05%)
Feb 25, 2019 48.08 48.33 46.84 47.00 4,403,145 -0.72(-1.52%)
Feb 22, 2019 47.57 47.92 46.97 47.73 2,014,622 +0.45(+0.95%)
Feb 21, 2019 46.96 47.59 46.42 47.28 2,102,523 +0.03(+0.07%)
Feb 20, 2019 47.77 47.94 46.86 47.24 1,541,922 -0.23(-0.48%)
Feb 19, 2019 47.94 48.15 47.41 47.47 4,333,925 -0.46(-0.96%)
Feb 15, 2019 48.17 48.20 47.53 47.93 1,517,966 -0.08(-0.17%)
Feb 14, 2019 48.09 48.26 47.78 48.01 2,831,643 -0.23(-0.48%)
Feb 13, 2019 48.46 48.78 47.71 48.25 2,728,571 -0.23(-0.47%)
Feb 12, 2019 48.38 48.80 47.84 48.47 3,519,750 +0.21(+0.43%)
Feb 11, 2019 47.08 48.44 47.08 48.26 5,453,856 +1.22(+2.58%)
Feb 08, 2019 46.84 47.46 45.75 47.05 5,213,047 +0.01(+0.01%)
Feb 07, 2019 47.60 48.29 46.17 47.04 5,009,101 +1.99(+4.41%)
Feb 06, 2019 45.67 45.97 44.41 45.05 6,721,975 -0.91(-1.99%)
Feb 05, 2019 45.82 46.02 45.33 45.97 3,870,029 +0.11(+0.23%)
Feb 04, 2019 45.99 46.23 45.17 45.86 3,348,826 -0.13(-0.28%)
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.