Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.92 48.13 47.35 47.59 632,811 -0.29(-0.60%)
Apr 29, 2019 47.37 48.26 47.32 47.87 585,910 +0.59(+1.25%)
Apr 26, 2019 46.93 47.48 46.77 47.28 1,036,583 +0.39(+0.84%)
Apr 25, 2019 47.16 47.38 46.38 46.89 912,862 -0.31(-0.66%)
Apr 24, 2019 47.63 47.74 46.72 47.20 1,543,865 -0.20(-0.41%)
Apr 23, 2019 45.48 47.69 45.38 47.40 2,965,872 +2.72(+6.10%)
Apr 22, 2019 44.96 45.50 44.57 44.67 951,640 -0.46(-1.03%)
Apr 18, 2019 45.49 45.63 44.93 45.14 745,197 -0.37(-0.80%)
Apr 17, 2019 45.82 45.88 45.34 45.51 592,511 -0.14(-0.31%)
Apr 16, 2019 44.93 45.72 44.74 45.65 659,554 +0.88(+1.98%)
Apr 15, 2019 45.32 45.48 44.61 44.76 522,505 -0.65(-1.44%)
Apr 12, 2019 44.97 45.72 44.66 45.42 718,108 +1.05(+2.36%)
Apr 11, 2019 44.39 44.74 44.10 44.37 433,166 +0.23(+0.53%)
Apr 10, 2019 43.65 44.22 43.51 44.14 674,912 +0.43(+0.98%)
Apr 09, 2019 44.00 44.28 43.60 43.71 552,398 -0.63(-1.43%)
Apr 08, 2019 44.42 44.60 44.11 44.34 571,667 -0.02(-0.04%)
Apr 05, 2019 44.27 44.47 44.06 44.36 520,418 -0.03(-0.06%)
Apr 04, 2019 43.53 44.40 43.53 44.39 489,673 +0.66(+1.51%)
Apr 03, 2019 44.20 44.30 43.39 43.73 922,722 -0.04(-0.10%)
Apr 02, 2019 43.75 44.09 43.63 43.77 764,615 -0.12(-0.26%)
Apr 01, 2019 43.28 44.06 43.22 43.89 811,321 +1.04(+2.42%)
Mar 29, 2019 43.30 43.43 42.62 42.85 1,192,966 -0.04(-0.08%)
Mar 28, 2019 42.51 43.08 42.35 42.89 650,300 +0.39(+0.93%)
Mar 27, 2019 42.29 42.91 42.16 42.50 1,119,067 +0.16(+0.38%)
Mar 26, 2019 41.69 42.63 41.69 42.33 1,214,374 +1.14(+2.78%)
Mar 25, 2019 41.24 41.73 40.82 41.19 1,364,050 -0.01(-0.02%)
Mar 22, 2019 42.35 42.44 40.73 41.20 1,498,455 -1.63(-3.80%)
Mar 21, 2019 42.72 43.25 42.50 42.83 1,296,331 -0.18(-0.42%)
Mar 20, 2019 44.54 44.84 42.96 43.00 1,350,459 -1.63(-3.66%)
Mar 19, 2019 45.77 46.04 44.56 44.64 1,518,331 -0.89(-1.96%)
Mar 18, 2019 44.84 45.79 44.84 45.53 1,891,916 +0.75(+1.68%)
Mar 15, 2019 44.67 45.25 44.66 44.78 2,485,112 +0.05(+0.12%)
Mar 14, 2019 44.70 45.02 44.59 44.73 1,408,027 -0.04(-0.08%)
Mar 13, 2019 44.21 44.89 44.12 44.76 1,983,268 +0.75(+1.70%)
Mar 12, 2019 44.26 44.57 43.85 44.01 938,799 -0.22(-0.50%)
Mar 11, 2019 43.77 44.38 43.72 44.24 547,465 +0.54(+1.25%)
Mar 08, 2019 43.10 43.79 42.96 43.69 606,501 +0.12(+0.27%)
Mar 07, 2019 43.93 44.00 43.33 43.58 1,165,242 -0.53(-1.20%)
Mar 06, 2019 44.81 45.02 43.97 44.10 872,860 -0.89(-1.99%)
Mar 05, 2019 45.54 45.54 44.67 45.00 1,137,447 -0.63(-1.37%)
Mar 04, 2019 45.80 46.21 45.26 45.62 528,613 -0.16(-0.35%)
Mar 01, 2019 45.82 46.19 45.37 45.78 608,404 +0.25(+0.55%)
Feb 28, 2019 45.75 45.93 45.49 45.53 800,944 -0.26(-0.57%)
Feb 27, 2019 45.37 45.91 44.98 45.79 643,441 +0.53(+1.16%)
Feb 26, 2019 45.64 45.95 45.26 45.26 535,522 -0.53(-1.15%)
Feb 25, 2019 46.14 46.29 45.58 45.79 890,740 -0.04(-0.08%)
Feb 22, 2019 45.72 45.93 45.59 45.83 799,601 +0.24(+0.53%)
Feb 21, 2019 45.62 45.74 45.18 45.59 867,229 -0.21(-0.45%)
Feb 20, 2019 45.59 45.96 45.35 45.79 804,285 +0.13(+0.29%)
Feb 19, 2019 45.02 45.80 44.98 45.66 752,061 +0.30(+0.67%)
Feb 15, 2019 45.13 45.60 45.08 45.35 985,425 +0.59(+1.32%)
Feb 14, 2019 44.34 44.97 43.94 44.76 1,332,573 -0.03(-0.06%)
Feb 13, 2019 44.06 44.85 43.95 44.79 1,480,451 +0.83(+1.89%)
Feb 12, 2019 43.46 44.23 43.41 43.96 894,595 +0.80(+1.86%)
Feb 11, 2019 42.91 43.24 42.67 43.16 911,923 +0.28(+0.65%)
Feb 08, 2019 42.90 43.25 42.47 42.88 1,362,334 -0.24(-0.56%)
Feb 07, 2019 42.75 43.39 42.59 43.12 957,958 +0.76(+1.79%)
Feb 06, 2019 42.14 42.57 41.98 42.36 720,946 +0.11(+0.25%)
Feb 05, 2019 42.08 42.37 41.81 42.25 765,331 +0.18(+0.42%)
Feb 04, 2019 41.75 42.18 41.41 42.08 828,257 +0.36(+0.87%)
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.