Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.37 51.81 50.43 50.66 2,058,317 -0.61(-1.19%)
Apr 29, 2019 50.28 51.36 50.21 51.27 1,699,480 +1.01(+2.01%)
Apr 26, 2019 50.24 50.47 49.09 50.26 2,666,400 +0.07(+0.14%)
Apr 25, 2019 49.76 50.73 49.53 50.19 1,863,293 +0.23(+0.46%)
Apr 24, 2019 50.25 50.33 49.17 49.96 2,979,683 -0.50(-0.99%)
Apr 23, 2019 50.37 50.99 49.84 50.46 2,013,044 +0.05(+0.10%)
Apr 22, 2019 50.87 51.36 50.34 50.41 2,030,508 -0.73(-1.43%)
Apr 18, 2019 51.51 52.35 50.55 51.14 5,335,100 +1.17(+2.34%)
Apr 17, 2019 50.00 50.13 49.07 49.97 3,441,730 +0.15(+0.30%)
Apr 16, 2019 48.93 49.85 48.93 49.82 2,499,045 +0.85(+1.74%)
Apr 15, 2019 49.69 49.81 48.76 48.97 1,809,011 -0.32(-0.65%)
Apr 12, 2019 49.03 49.67 48.86 49.29 2,009,800 +1.01(+2.09%)
Apr 11, 2019 48.34 48.85 48.12 48.28 1,677,017 +0.24(+0.50%)
Apr 10, 2019 48.04 48.13 47.53 48.04 1,705,440 +0.05(+0.10%)
Apr 09, 2019 48.36 48.67 47.69 47.99 1,895,530 -0.68(-1.40%)
Apr 08, 2019 48.51 48.77 48.29 48.67 1,156,671 -0.10(-0.21%)
Apr 05, 2019 48.44 48.85 48.01 48.77 1,903,800 +0.34(+0.70%)
Apr 04, 2019 47.99 48.70 47.99 48.43 1,128,755 +0.40(+0.83%)
Apr 03, 2019 48.56 48.91 47.77 48.03 1,692,628 -0.03(-0.06%)
Apr 02, 2019 47.91 48.17 47.59 48.06 1,832,072 +0.09(+0.19%)
Apr 01, 2019 46.97 48.30 46.88 47.97 2,104,125 +1.54(+3.32%)
Mar 29, 2019 46.38 46.66 46.15 46.43 2,227,200 +0.49(+1.07%)
Mar 28, 2019 45.28 45.96 45.08 45.94 2,414,740 +0.74(+1.64%)
Mar 27, 2019 45.71 46.00 45.02 45.20 1,796,335 -0.44(-0.96%)
Mar 26, 2019 45.41 45.94 45.25 45.64 1,989,483 +0.55(+1.22%)
Mar 25, 2019 45.05 45.64 44.71 45.09 2,459,979 +0.07(+0.16%)
Mar 22, 2019 46.11 46.29 44.45 45.02 4,064,000 -1.58(-3.39%)
Mar 21, 2019 47.23 47.51 46.33 46.60 2,921,128 -0.86(-1.81%)
Mar 20, 2019 49.06 49.27 47.39 47.46 2,636,807 -1.72(-3.50%)
Mar 19, 2019 49.96 49.99 49.04 49.18 2,019,133 -0.41(-0.83%)
Mar 18, 2019 49.31 49.85 49.24 49.59 1,115,704 +0.57(+1.16%)
Mar 15, 2019 48.88 49.44 48.78 49.02 3,351,200 +0.12(+0.25%)
Mar 14, 2019 48.51 48.93 48.23 48.90 2,097,554 +0.52(+1.07%)
Mar 13, 2019 48.24 48.68 48.07 48.38 2,232,290 +0.33(+0.69%)
Mar 12, 2019 47.52 48.47 47.39 48.05 2,264,250 +0.69(+1.46%)
Mar 11, 2019 47.04 48.10 46.82 47.36 1,571,312 +0.50(+1.07%)
Mar 08, 2019 46.62 46.93 46.41 46.86 2,717,600 -0.37(-0.78%)
Mar 07, 2019 48.21 48.33 46.77 47.23 3,293,436 -1.21(-2.50%)
Mar 06, 2019 49.25 49.44 48.36 48.44 1,874,962 -0.66(-1.34%)
Mar 05, 2019 49.16 49.23 48.40 49.10 2,494,085 +0.03(+0.06%)
Mar 04, 2019 50.75 51.25 48.74 49.07 3,644,319 -1.45(-2.87%)
Mar 01, 2019 49.38 50.59 49.23 50.52 3,945,700 +1.53(+3.12%)
Feb 28, 2019 49.36 49.40 48.93 48.99 2,340,643 -0.29(-0.59%)
Feb 27, 2019 48.95 49.29 48.68 49.28 1,717,173 +0.14(+0.28%)
Feb 26, 2019 48.51 49.49 48.44 49.14 2,408,517 +0.39(+0.80%)
Feb 25, 2019 49.09 49.97 48.69 48.75 2,439,175 -0.14(-0.29%)
Feb 22, 2019 48.34 48.90 48.30 48.89 2,830,300 +0.66(+1.37%)
Feb 21, 2019 48.45 48.63 47.92 48.23 2,886,309 -0.21(-0.43%)
Feb 20, 2019 47.80 48.50 47.63 48.44 3,872,512 -0.21(-0.43%)
Feb 19, 2019 47.15 48.74 47.12 48.65 3,484,660 +1.19(+2.51%)
Feb 15, 2019 46.98 47.48 46.62 47.46 2,632,800 +0.90(+1.93%)
Feb 14, 2019 46.88 46.90 46.11 46.56 2,420,307 -0.72(-1.52%)
Feb 13, 2019 47.72 48.06 47.04 47.28 1,993,038 -0.19(-0.40%)
Feb 12, 2019 46.83 47.91 46.67 47.47 2,999,162 +1.09(+2.35%)
Feb 11, 2019 45.95 46.49 45.76 46.38 3,179,161 +0.45(+0.98%)
Feb 08, 2019 46.34 46.58 45.53 45.93 3,569,300 -0.71(-1.52%)
Feb 07, 2019 46.63 46.80 45.94 46.64 2,106,662 -0.30(-0.64%)
Feb 06, 2019 46.95 47.35 46.62 46.94 2,250,346 -0.22(-0.47%)
Feb 05, 2019 47.57 47.77 46.62 47.16 3,961,966 -0.41(-0.86%)
Feb 04, 2019 47.46 47.73 47.03 47.57 2,991,073 +0.27(+0.57%)
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.