Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.21 49.29 48.25 48.63 191,505,408 -0.95(-1.93%)
Apr 29, 2019 49.53 49.91 49.40 49.58 91,509,344 +0.08(+0.15%)
Apr 26, 2019 49.65 49.68 48.98 49.51 76,957,840 -0.24(-0.48%)
Apr 25, 2019 50.12 50.35 49.71 49.75 76,450,464 -0.46(-0.91%)
Apr 24, 2019 50.25 50.52 50.17 50.20 72,343,360 -0.08(-0.15%)
Apr 23, 2019 49.54 50.34 49.41 50.28 96,205,952 +0.71(+1.44%)
Apr 22, 2019 49.15 49.66 49.03 49.56 80,206,032 +0.16(+0.33%)
Apr 18, 2019 49.22 49.47 49.08 49.40 99,846,576 +0.18(+0.36%)
Apr 17, 2019 48.35 49.28 48.13 49.22 119,235,704 +0.94(+1.95%)
Apr 16, 2019 48.33 48.80 48.12 48.28 106,002,952 +0.00(+0.01%)
Apr 15, 2019 48.12 48.43 47.98 48.28 72,333,712 +0.09(+0.18%)
Apr 12, 2019 48.27 48.50 47.55 48.19 114,557,576 -0.02(-0.04%)
Apr 11, 2019 48.67 48.71 48.09 48.21 86,208,872 -0.40(-0.83%)
Apr 10, 2019 48.15 48.65 48.02 48.62 89,470,024 +0.27(+0.56%)
Apr 09, 2019 48.54 49.16 48.28 48.34 147,575,168 -0.15(-0.30%)
Apr 08, 2019 47.60 48.52 47.58 48.49 106,755,008 +0.75(+1.57%)
Apr 05, 2019 47.61 47.76 47.48 47.74 76,452,328 +0.32(+0.67%)
Apr 04, 2019 47.20 47.59 46.80 47.42 78,844,776 +0.08(+0.17%)
Apr 03, 2019 46.83 47.62 46.81 47.34 96,008,264 +0.32(+0.69%)
Apr 02, 2019 46.31 47.12 46.30 47.02 93,876,304 +0.67(+1.45%)
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.