Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.55 52.22 51.14 51.71 3,447,056 +0.16(+0.31%)
Apr 29, 2019 51.21 51.78 51.08 51.55 2,041,551 +0.53(+1.04%)
Apr 26, 2019 50.35 51.42 50.02 51.02 3,538,122 +0.50(+0.99%)
Apr 25, 2019 49.76 50.69 49.33 50.52 3,805,617 +0.69(+1.38%)
Apr 24, 2019 49.37 49.88 48.59 49.83 2,467,920 +0.01(+0.01%)
Apr 23, 2019 48.70 49.90 48.67 49.82 3,579,298 +1.11(+2.28%)
Apr 22, 2019 47.78 48.85 47.62 48.71 1,734,670 +0.37(+0.76%)
Apr 18, 2019 48.79 48.89 47.86 48.34 2,688,533 -0.41(-0.85%)
Apr 17, 2019 48.61 49.29 48.42 48.76 2,563,411 +0.46(+0.96%)
Apr 16, 2019 49.50 49.59 48.14 48.29 2,562,811 -0.87(-1.77%)
Apr 15, 2019 49.73 49.87 48.63 49.17 2,107,230 -0.71(-1.42%)
Apr 12, 2019 50.06 50.54 49.64 49.88 2,584,535 +0.15(+0.31%)
Apr 11, 2019 49.71 49.77 49.25 49.72 1,820,014 +0.12(+0.23%)
Apr 10, 2019 50.20 50.27 48.89 49.61 4,647,195 -0.68(-1.36%)
Apr 09, 2019 50.51 51.04 49.93 50.29 3,669,726 -0.37(-0.72%)
Apr 08, 2019 50.52 50.70 49.25 50.65 5,554,522 -0.17(-0.34%)
Apr 05, 2019 49.37 51.38 49.08 50.83 6,310,844 +1.80(+3.68%)
Apr 04, 2019 48.52 49.24 48.44 49.02 4,242,011 +0.40(+0.82%)
Apr 03, 2019 47.07 49.10 47.00 48.63 5,897,803 +1.69(+3.59%)
Apr 02, 2019 46.27 47.09 45.93 46.94 3,856,664 +0.41(+0.89%)
Apr 01, 2019 44.50 46.76 44.31 46.53 5,713,507 +2.65(+6.03%)
Mar 29, 2019 43.50 43.93 43.19 43.88 3,713,103 +0.94(+2.19%)
Mar 28, 2019 42.78 43.01 42.23 42.94 1,779,576 +0.19(+0.44%)
Mar 27, 2019 42.92 43.32 42.67 42.75 2,903,467 -0.03(-0.06%)
Mar 26, 2019 42.59 43.47 42.57 42.78 2,568,847 +0.30(+0.71%)
Mar 25, 2019 42.07 42.69 41.60 42.48 3,676,093 +0.25(+0.60%)
Mar 22, 2019 43.29 43.49 42.14 42.23 2,712,194 -1.39(-3.20%)
Mar 21, 2019 42.99 43.91 42.88 43.62 3,895,253 +0.55(+1.27%)
Mar 20, 2019 43.74 44.16 42.88 43.07 3,658,463 -1.32(-2.98%)
Mar 19, 2019 44.52 44.70 43.82 44.40 2,758,679 +0.15(+0.33%)
Mar 18, 2019 44.48 44.70 43.53 44.25 2,529,631 +0.21(+0.47%)
Mar 15, 2019 43.71 44.36 43.71 44.04 4,289,217 +0.69(+1.58%)
Mar 14, 2019 43.14 43.53 42.48 43.36 2,479,607 -0.42(-0.95%)
Mar 13, 2019 42.17 44.18 41.82 43.77 4,327,674 +1.48(+3.49%)
Mar 12, 2019 42.44 42.71 41.79 42.30 2,818,563 -0.04(-0.09%)
Mar 11, 2019 41.66 42.81 41.60 42.34 3,456,487 +1.16(+2.82%)
Mar 08, 2019 40.09 41.98 39.80 41.18 3,455,585 +0.39(+0.95%)
Mar 07, 2019 41.30 41.67 40.65 40.79 4,253,627 -1.25(-2.97%)
Mar 06, 2019 41.57 42.47 41.24 42.04 3,729,079 +0.51(+1.23%)
Mar 05, 2019 39.59 41.82 39.59 41.53 5,277,918 +1.82(+4.57%)
Mar 04, 2019 39.72 39.73 38.68 39.71 4,871,701 +0.29(+0.73%)
Mar 01, 2019 40.81 40.93 38.51 39.42 7,098,098 -1.06(-2.62%)
Feb 28, 2019 40.81 40.97 40.08 40.48 4,181,327 -0.44(-1.06%)
Feb 27, 2019 40.74 41.12 40.49 40.92 2,892,371 +0.14(+0.35%)
Feb 26, 2019 40.16 41.06 39.94 40.77 3,772,744 +0.12(+0.29%)
Feb 25, 2019 41.21 41.64 40.03 40.66 7,828,707 +0.28(+0.69%)
Feb 22, 2019 40.08 40.80 39.98 40.38 7,003,810 +0.68(+1.71%)
Feb 21, 2019 41.59 41.71 39.23 39.70 14,825,614 -2.48(-5.89%)
Feb 20, 2019 42.05 43.09 41.62 42.18 6,137,073 +0.54(+1.29%)
Feb 19, 2019 42.62 43.29 41.57 41.65 7,237,943 +0.37(+0.89%)
Feb 15, 2019 43.84 43.84 40.99 41.28 6,099,523 -2.45(-5.61%)
Feb 14, 2019 43.45 43.82 43.03 43.73 1,779,503 +0.11(+0.25%)
Feb 13, 2019 44.51 44.97 43.25 43.62 4,060,969 -0.70(-1.58%)
Feb 12, 2019 43.85 44.55 43.63 44.32 2,589,557 +0.77(+1.77%)
Feb 11, 2019 43.95 44.53 43.54 43.55 2,466,083 +0.05(+0.11%)
Feb 08, 2019 42.98 43.71 42.68 43.50 1,949,730 +0.39(+0.91%)
Feb 07, 2019 43.89 43.98 42.68 43.11 3,925,982 -0.98(-2.23%)
Feb 06, 2019 45.99 46.03 44.06 44.10 3,292,430 -2.47(-5.30%)
Feb 05, 2019 45.68 46.61 45.68 46.56 1,691,595 +0.93(+2.03%)
Feb 04, 2019 45.30 46.22 45.30 45.64 1,729,018 +0.33(+0.74%)
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.