Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 46.70 46.92 45.69 46.49 16,251,285 +0.33(+0.72%)
Apr 29, 2019 45.44 46.54 45.02 46.16 11,379,134 +0.39(+0.86%)
Apr 26, 2019 45.51 45.84 45.25 45.76 10,626,479 +0.26(+0.56%)
Apr 25, 2019 45.15 45.90 44.98 45.51 9,946,043 +0.26(+0.57%)
Apr 24, 2019 45.30 45.40 44.93 45.25 11,227,153 -0.03(-0.06%)
Apr 23, 2019 44.88 45.88 44.54 45.27 16,495,980 +0.45(+1.01%)
Apr 22, 2019 44.82 45.10 44.61 44.82 10,670,606 +0.26(+0.58%)
Apr 18, 2019 44.40 45.01 44.25 44.57 18,813,436 +0.08(+0.17%)
Apr 17, 2019 45.71 45.85 44.03 44.49 26,097,836 -1.15(-2.52%)
Apr 16, 2019 46.34 46.43 45.17 45.64 15,283,442 -0.27(-0.59%)
Apr 15, 2019 45.49 46.23 45.30 45.91 20,772,230 +1.19(+2.67%)
Apr 12, 2019 44.84 45.12 44.52 44.72 11,838,866 +0.10(+0.23%)
Apr 11, 2019 45.71 46.04 44.43 44.62 13,407,164 -1.00(-2.19%)
Apr 10, 2019 45.47 45.63 44.90 45.62 13,997,803 +0.13(+0.28%)
Apr 09, 2019 45.81 46.00 45.26 45.49 10,954,344 -0.36(-0.79%)
Apr 08, 2019 45.69 46.14 45.51 45.85 9,888,202 +0.08(+0.17%)
Apr 05, 2019 45.39 45.89 45.31 45.78 11,812,058 +0.56(+1.24%)
Apr 04, 2019 44.78 45.27 44.71 45.22 13,058,423 +0.52(+1.16%)
Apr 03, 2019 44.39 44.94 44.30 44.70 20,591,458 +0.56(+1.27%)
Apr 02, 2019 44.61 44.81 43.84 44.14 26,097,974 -1.74(-3.80%)
Apr 01, 2019 45.86 46.01 45.26 45.89 12,737,452 +0.22(+0.48%)
Mar 29, 2019 45.34 45.70 45.12 45.67 13,417,586 +0.48(+1.07%)
Mar 28, 2019 45.88 46.23 45.09 45.18 13,656,396 -0.58(-1.28%)
Mar 27, 2019 45.67 46.09 44.73 45.77 25,143,946 -1.13(-2.42%)
Mar 26, 2019 46.89 47.56 46.64 46.90 13,852,725 +0.37(+0.80%)
Mar 25, 2019 47.25 47.53 46.06 46.53 15,314,251 -0.92(-1.94%)
Mar 22, 2019 48.36 48.50 47.35 47.45 12,050,850 -1.15(-2.37%)
Mar 21, 2019 47.48 48.78 47.23 48.60 12,340,106 +1.05(+2.21%)
Mar 20, 2019 48.11 48.18 47.26 47.55 13,468,875 -0.79(-1.63%)
Mar 19, 2019 48.01 48.72 47.83 48.34 14,602,812 +0.36(+0.74%)
Mar 18, 2019 47.09 48.20 47.05 47.99 15,035,053 +0.91(+1.92%)
Mar 15, 2019 47.35 47.58 46.80 47.08 28,652,922 -0.24(-0.50%)
Mar 14, 2019 48.22 48.61 47.14 47.32 17,968,980 -0.58(-1.22%)
Mar 13, 2019 47.09 48.20 46.83 47.90 27,082,962 +1.63(+3.51%)
Mar 12, 2019 45.74 46.51 45.49 46.28 19,694,318 +0.76(+1.67%)
Mar 11, 2019 44.96 45.63 44.29 45.51 17,437,876 +0.69(+1.55%)
Mar 08, 2019 44.08 44.96 43.97 44.82 25,683,964 +0.48(+1.09%)
Mar 07, 2019 45.84 46.01 44.18 44.34 27,178,396 -1.39(-3.04%)
Mar 06, 2019 46.35 46.58 45.73 45.73 18,729,896 -0.81(-1.75%)
Mar 05, 2019 47.55 47.59 46.04 46.54 32,793,178 -0.85(-1.79%)
Mar 04, 2019 49.43 49.58 47.25 47.38 21,048,306 -1.84(-3.73%)
Mar 01, 2019 49.24 49.74 49.16 49.22 17,044,580 +0.25(+0.52%)
Feb 28, 2019 49.57 49.78 48.74 48.97 20,179,318 -0.57(-1.15%)
Feb 27, 2019 51.17 51.22 49.50 49.54 24,775,836 -1.85(-3.59%)
Feb 26, 2019 51.86 52.14 51.31 51.38 14,286,210 -0.47(-0.90%)
Feb 25, 2019 52.60 52.74 51.82 51.85 14,775,286 -0.61(-1.16%)
Feb 22, 2019 52.62 52.80 51.80 52.46 23,835,392 -0.34(-0.64%)
Feb 21, 2019 54.22 54.32 52.47 52.80 30,505,544 -1.58(-2.91%)
Feb 20, 2019 53.91 55.20 53.60 54.38 50,313,208 -4.79(-8.10%)
Feb 19, 2019 59.45 59.54 58.66 59.17 15,431,802 +0.30(+0.50%)
Feb 15, 2019 57.80 59.16 57.45 58.88 12,099,506 +1.56(+2.72%)
Feb 14, 2019 57.12 57.72 56.54 57.32 8,252,066 -0.08(-0.15%)
Feb 13, 2019 57.01 57.72 56.84 57.40 11,461,339 +0.66(+1.16%)
Feb 12, 2019 55.41 57.06 55.29 56.74 8,955,958 +1.62(+2.93%)
Feb 11, 2019 55.34 55.66 55.05 55.12 10,361,822 +0.08(+0.14%)
Feb 08, 2019 55.45 55.63 54.50 55.05 9,157,120 -0.63(-1.13%)
Feb 07, 2019 55.86 56.00 55.00 55.67 7,422,342 -0.24(-0.42%)
Feb 06, 2019 55.41 56.13 55.34 55.91 7,483,905 +0.30(+0.55%)
Feb 05, 2019 56.09 56.21 55.37 55.61 7,905,096 -0.20(-0.36%)
Feb 04, 2019 55.25 55.82 54.93 55.81 8,427,808 +0.58(+1.06%)
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.