Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 50.76 50.85 49.78 50.17 185,629,100 -0.99(-1.93%)
Apr 29, 2019 51.10 51.49 50.97 51.15 88,701,392 +0.08(+0.15%)
Apr 26, 2019 51.22 51.25 50.53 51.08 74,596,400 -0.24(-0.48%)
Apr 25, 2019 51.71 51.94 51.28 51.32 74,104,596 -0.47(-0.91%)
Apr 24, 2019 51.84 52.12 51.76 51.79 70,123,516 -0.08(-0.15%)
Apr 23, 2019 51.11 51.94 50.97 51.87 93,253,888 +0.74(+1.44%)
Apr 22, 2019 50.71 51.24 50.58 51.13 77,744,920 +0.17(+0.33%)
Apr 18, 2019 50.78 51.04 50.63 50.97 96,782,800 +0.18(+0.36%)
Apr 17, 2019 49.88 50.85 49.65 50.78 115,576,976 +0.97(+1.95%)
Apr 16, 2019 49.87 50.34 49.64 49.81 102,750,268 +0.01(+0.01%)
Apr 15, 2019 49.65 49.96 49.50 49.81 70,114,168 +0.09(+0.18%)
Apr 12, 2019 49.80 50.03 49.05 49.72 111,042,400 -0.02(-0.04%)
Apr 11, 2019 50.21 50.25 49.61 49.74 83,563,568 -0.42(-0.83%)
Apr 10, 2019 49.67 50.19 49.54 50.15 86,724,648 +0.28(+0.56%)
Apr 09, 2019 50.08 50.71 49.81 49.88 143,046,848 -0.15(-0.30%)
Apr 08, 2019 49.10 50.06 49.08 50.03 103,479,248 +0.78(+1.57%)
Apr 05, 2019 49.11 49.28 48.98 49.25 74,106,400 +0.33(+0.67%)
Apr 04, 2019 48.70 49.09 48.28 48.92 76,425,444 +0.08(+0.17%)
Apr 03, 2019 48.31 49.12 48.29 48.84 93,062,264 +0.33(+0.69%)
Apr 02, 2019 47.77 48.62 47.76 48.51 90,995,732 +0.70(+1.45%)
Apr 01, 2019 47.91 47.92 47.10 47.81 113,280,696 +0.32(+0.68%)
Mar 29, 2019 47.46 47.52 47.13 47.49 94,255,600 +0.31(+0.65%)
Mar 28, 2019 47.24 47.39 46.88 47.18 83,024,008 +0.06(+0.13%)
Mar 27, 2019 47.19 47.44 46.64 47.12 119,333,912 +0.42(+0.90%)
Mar 26, 2019 47.92 48.22 46.15 46.70 199,112,024 -0.49(-1.03%)
Mar 25, 2019 47.88 47.99 46.65 47.19 175,217,700 -0.58(-1.21%)
Mar 22, 2019 48.83 49.42 47.70 47.76 169,630,400 -1.01(-2.07%)
Mar 21, 2019 47.51 49.08 47.45 48.77 204,015,888 +1.73(+3.68%)
Mar 20, 2019 46.56 47.37 46.18 47.04 124,109,040 +0.41(+0.87%)
Mar 19, 2019 47.09 47.25 46.48 46.63 126,544,600 -0.37(-0.79%)
Mar 18, 2019 46.45 47.10 46.45 47.01 104,819,416 +0.48(+1.02%)
Mar 15, 2019 46.21 46.83 45.94 46.53 156,171,600 +0.60(+1.30%)
Mar 14, 2019 45.97 46.03 45.64 45.93 94,208,588 +0.50(+1.11%)
Mar 13, 2019 45.56 45.83 45.23 45.43 124,060,796 +0.20(+0.44%)
Mar 12, 2019 45.00 45.67 44.84 45.23 129,828,424 +0.50(+1.12%)
Mar 11, 2019 43.87 44.78 43.84 44.72 127,983,200 +1.50(+3.46%)
Mar 08, 2019 42.58 43.27 42.38 43.23 95,997,200 +0.10(+0.24%)
Mar 07, 2019 43.47 43.61 43.01 43.12 99,061,248 -0.51(-1.16%)
Mar 06, 2019 43.67 43.87 43.49 43.63 83,168,820 -0.25(-0.58%)
Mar 05, 2019 43.99 44.00 43.63 43.88 78,906,424 -0.08(-0.18%)
Mar 04, 2019 43.92 44.44 43.49 43.96 109,688,888 +0.22(+0.50%)
Mar 01, 2019 43.57 43.79 43.22 43.74 103,544,400 +0.46(+1.05%)
Feb 28, 2019 43.58 43.73 43.23 43.29 112,671,700 -0.43(-0.98%)
Feb 27, 2019 43.30 43.75 43.18 43.72 111,309,620 +0.13(+0.31%)
Feb 26, 2019 43.43 43.83 43.29 43.58 68,082,068 +0.03(+0.06%)
Feb 25, 2019 43.54 43.97 43.49 43.56 87,432,776 +0.31(+0.73%)
Feb 22, 2019 42.90 43.25 42.85 43.24 75,652,400 +0.48(+1.12%)
Feb 21, 2019 42.95 43.09 42.58 42.76 68,981,552 -0.24(-0.56%)
Feb 20, 2019 42.80 43.33 42.75 43.01 104,423,232 +0.28(+0.64%)
Feb 19, 2019 42.43 42.86 42.37 42.73 75,854,248 +0.13(+0.30%)
Feb 15, 2019 42.81 42.92 42.44 42.60 98,507,200 -0.10(-0.22%)
Feb 14, 2019 42.43 42.81 42.35 42.70 87,213,700 +0.16(+0.36%)
Feb 13, 2019 42.85 43.12 42.48 42.54 89,857,444 -0.18(-0.42%)
Feb 12, 2019 42.53 42.75 42.42 42.72 88,925,952 +0.37(+0.86%)
Feb 11, 2019 42.76 42.80 42.31 42.36 83,791,008 -0.25(-0.58%)
Feb 08, 2019 42.25 42.67 42.10 42.60 95,279,600 -0.13(-0.31%)
Feb 07, 2019 43.10 43.49 42.58 42.74 126,799,912 -0.83(-1.89%)
Feb 06, 2019 43.66 43.89 43.21 43.56 112,886,684 +0.02(+0.03%)
Feb 05, 2019 43.22 43.77 43.09 43.54 144,282,572 +0.73(+1.71%)
Feb 04, 2019 41.85 42.91 41.82 42.81 125,628,036 +1.18(+2.84%)
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.