Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 43.24 48.14 42.77 47.96 8,218,884 -3.11(-6.09%)
Apr 29, 2019 52.07 52.42 51.02 51.07 1,672,681 -1.17(-2.24%)
Apr 26, 2019 51.90 52.26 51.17 52.24 1,323,446 +0.19(+0.37%)
Apr 25, 2019 53.26 53.35 51.81 52.05 1,077,497 -1.35(-2.53%)
Apr 24, 2019 54.00 54.51 53.17 53.40 1,247,000 -0.66(-1.21%)
Apr 23, 2019 52.65 54.21 52.52 54.06 1,035,664 +1.64(+3.12%)
Apr 22, 2019 53.37 53.38 52.13 52.42 996,847 -1.31(-2.44%)
Apr 18, 2019 53.20 53.92 52.60 53.74 981,202 +0.46(+0.86%)
Apr 17, 2019 53.68 54.09 53.01 53.28 794,593 +0.04(+0.07%)
Apr 16, 2019 52.39 53.47 52.33 53.24 1,211,303 +1.34(+2.58%)
Apr 15, 2019 52.16 52.65 51.46 51.90 663,750 -0.25(-0.47%)
Apr 12, 2019 48.74 52.48 48.74 52.15 672,395 +0.49(+0.94%)
Apr 11, 2019 50.25 51.78 50.25 51.66 755,145 +0.56(+1.10%)
Apr 10, 2019 50.62 51.15 50.16 51.10 926,211 +0.56(+1.11%)
Apr 09, 2019 51.02 51.19 50.37 50.54 734,333 -0.51(-1.01%)
Apr 08, 2019 50.49 51.40 50.41 51.05 1,093,106 +0.44(+0.86%)
Apr 05, 2019 49.42 50.77 48.58 50.62 1,948,842 -0.33(-0.65%)
Apr 04, 2019 51.38 52.02 50.49 50.95 970,809 -0.32(-0.63%)
Apr 03, 2019 51.17 51.93 50.93 51.27 935,369 +0.62(+1.22%)
Apr 02, 2019 50.50 50.76 49.98 50.65 1,060,771 +0.20(+0.40%)
Apr 01, 2019 49.23 50.47 48.85 50.45 1,152,659 +2.08(+4.31%)
Mar 29, 2019 48.04 48.64 48.04 48.37 817,493 +0.68(+1.42%)
Mar 28, 2019 47.30 48.48 47.25 47.70 992,647 +0.62(+1.31%)
Mar 27, 2019 47.62 47.82 46.38 47.08 1,608,317 -0.63(-1.32%)
Mar 26, 2019 48.30 48.50 47.34 47.71 765,235 +0.04(+0.08%)
Mar 25, 2019 47.62 48.01 47.03 47.67 1,036,302 +0.02(+0.04%)
Mar 22, 2019 50.48 50.48 47.60 47.65 1,131,453 -3.21(-6.30%)
Mar 21, 2019 50.49 51.11 50.17 50.85 1,388,953 +0.29(+0.58%)
Mar 20, 2019 50.77 51.13 50.18 50.56 812,951 -0.23(-0.45%)
Mar 19, 2019 51.74 51.74 50.71 50.79 1,098,239 -0.67(-1.29%)
Mar 18, 2019 51.66 51.74 50.79 51.45 1,002,196 -0.24(-0.46%)
Mar 15, 2019 50.54 51.95 50.31 51.69 2,209,704 +1.27(+2.51%)
Mar 14, 2019 50.64 50.70 50.01 50.43 547,991 -0.25(-0.49%)
Mar 13, 2019 50.57 50.82 49.70 50.67 853,130 +0.39(+0.78%)
Mar 12, 2019 50.03 50.66 49.43 50.28 974,625 +0.34(+0.69%)
Mar 11, 2019 49.33 50.25 49.04 49.94 939,633 +0.97(+1.98%)
Mar 08, 2019 48.87 49.13 48.17 48.97 1,176,139 -0.56(-1.13%)
Mar 07, 2019 50.02 50.02 48.93 49.53 1,629,996 -0.87(-1.72%)
Mar 06, 2019 51.21 51.31 50.04 50.40 1,085,867 -0.91(-1.78%)
Mar 05, 2019 51.99 52.28 51.29 51.31 1,025,600 -0.68(-1.30%)
Mar 04, 2019 52.13 52.17 50.60 51.99 1,285,305 +0.20(+0.39%)
Mar 01, 2019 51.21 52.01 50.80 51.79 1,276,867 +1.00(+1.97%)
Feb 28, 2019 51.08 51.33 50.31 50.79 1,327,444 -0.58(-1.13%)
Feb 27, 2019 50.83 51.54 50.60 51.37 1,540,675 +0.20(+0.39%)
Feb 26, 2019 50.61 51.18 50.36 51.17 1,489,513 +0.47(+0.92%)
Feb 25, 2019 49.59 50.82 49.48 50.70 1,785,371 +1.45(+2.95%)
Feb 22, 2019 48.85 49.32 48.82 49.25 981,374 +0.60(+1.23%)
Feb 21, 2019 48.63 48.70 47.93 48.65 903,574 -0.07(-0.14%)
Feb 20, 2019 48.62 49.56 48.22 48.72 1,589,128 -0.21(-0.43%)
Feb 19, 2019 47.87 49.04 47.52 48.93 1,500,574 +0.72(+1.50%)
Feb 15, 2019 49.41 49.45 47.42 48.20 3,680,706 +1.77(+3.81%)
Feb 14, 2019 46.47 46.89 44.45 46.44 3,083,389 -0.48(-1.01%)
Feb 13, 2019 47.22 47.22 46.18 46.91 1,853,176 +0.03(+0.06%)
Feb 12, 2019 45.75 47.02 45.61 46.88 2,235,170 +1.32(+2.90%)
Feb 11, 2019 44.73 45.61 44.19 45.56 1,430,184 +0.97(+2.17%)
Feb 08, 2019 44.54 44.85 43.32 44.59 1,306,148 -0.41(-0.91%)
Feb 07, 2019 45.09 45.49 44.41 45.00 1,618,528 -0.66(-1.44%)
Feb 06, 2019 44.66 45.89 44.66 45.66 1,052,938 +1.01(+2.26%)
Feb 05, 2019 44.19 44.86 44.19 44.65 775,061 +0.48(+1.08%)
Feb 04, 2019 43.86 44.38 43.15 44.17 811,179 +0.44(+1.00%)
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.