Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 44.63 45.01 44.52 44.67 30,990,656 -0.06(-0.14%)
Apr 29, 2019 45.66 45.88 44.63 44.73 48,132,880 -1.16(-2.52%)
Apr 26, 2019 46.16 46.46 45.09 45.88 82,688,784 -4.53(-8.99%)
Apr 25, 2019 51.02 51.09 50.08 50.42 31,874,006 -0.97(-1.89%)
Apr 24, 2019 51.21 51.89 50.88 51.39 20,248,170 -0.05(-0.10%)
Apr 23, 2019 51.54 51.62 51.20 51.44 20,270,660 -0.04(-0.07%)
Apr 22, 2019 50.89 51.48 50.65 51.48 14,084,426 +0.29(+0.56%)
Apr 18, 2019 51.38 51.53 50.87 51.19 23,383,726 -0.06(-0.12%)
Apr 17, 2019 51.80 52.15 50.86 51.25 44,080,340 +1.62(+3.26%)
Apr 16, 2019 49.59 50.29 49.07 49.63 34,353,064 +0.38(+0.76%)
Apr 15, 2019 49.41 49.50 48.94 49.25 13,342,236 -0.12(-0.25%)
Apr 12, 2019 49.19 49.44 48.87 49.38 14,751,992 +0.54(+1.11%)
Apr 11, 2019 48.80 49.07 48.68 48.83 12,384,887 +0.04(+0.09%)
Apr 10, 2019 48.41 48.89 48.41 48.79 14,949,605 +0.38(+0.78%)
Apr 09, 2019 48.44 48.51 48.05 48.41 15,242,473 -0.37(-0.75%)
Apr 08, 2019 48.38 48.78 48.31 48.78 13,430,008 +0.12(+0.25%)
Apr 05, 2019 48.79 48.96 48.02 48.66 22,017,320 -0.28(-0.57%)
Apr 04, 2019 48.37 49.13 48.37 48.94 18,873,100 +0.39(+0.79%)
Apr 03, 2019 48.16 49.00 48.04 48.55 28,050,878 +0.98(+2.06%)
Apr 02, 2019 47.72 47.96 47.45 47.57 15,656,723 -0.13(-0.28%)
Apr 01, 2019 47.56 47.76 47.35 47.70 20,942,290 +0.71(+1.51%)
Mar 29, 2019 47.08 47.29 46.80 47.00 21,409,078 +0.52(+1.11%)
Mar 28, 2019 46.60 46.77 46.18 46.48 15,547,209 -0.04(-0.09%)
Mar 27, 2019 46.90 47.14 46.33 46.52 22,193,512 -0.25(-0.52%)
Mar 26, 2019 46.66 47.06 46.42 46.77 20,252,750 +0.58(+1.25%)
Mar 25, 2019 46.36 46.86 45.84 46.19 19,392,348 -0.42(-0.90%)
Mar 22, 2019 47.61 47.80 46.57 46.61 24,497,032 -1.21(-2.53%)
Mar 21, 2019 47.19 48.12 47.12 47.82 21,853,142 +0.72(+1.52%)
Mar 20, 2019 47.31 47.61 46.92 47.10 27,795,222 -0.31(-0.65%)
Mar 19, 2019 47.67 47.83 47.26 47.41 20,882,044 +0.06(+0.13%)
Mar 18, 2019 47.63 47.70 47.14 47.35 18,171,828 -0.20(-0.42%)
Mar 15, 2019 46.98 47.86 46.98 47.55 53,117,272 +0.78(+1.67%)
Mar 14, 2019 47.52 47.65 46.67 46.77 30,448,602 -0.81(-1.71%)
Mar 13, 2019 47.26 47.76 46.95 47.58 29,163,452 +0.70(+1.49%)
Mar 12, 2019 46.68 47.22 46.53 46.88 23,743,836 +0.19(+0.41%)
Mar 11, 2019 46.28 46.95 46.01 46.69 21,665,954 +0.76(+1.66%)
Mar 08, 2019 45.48 46.00 45.24 45.93 19,189,782 -0.10(-0.23%)
Mar 07, 2019 46.18 46.37 45.82 46.03 20,343,158 -0.31(-0.66%)
Mar 06, 2019 46.93 46.95 46.33 46.34 16,841,014 -0.64(-1.36%)
Mar 05, 2019 47.13 47.25 46.48 46.98 23,032,556 -0.23(-0.48%)
Mar 04, 2019 47.04 47.35 46.57 47.21 24,799,106 +0.56(+1.20%)
Mar 01, 2019 46.77 46.98 46.29 46.65 20,978,634 +0.30(+0.64%)
Feb 28, 2019 46.31 46.54 46.22 46.35 20,901,132 -0.24(-0.53%)
Feb 27, 2019 46.17 46.72 45.95 46.59 20,098,494 +0.01(+0.02%)
Feb 26, 2019 46.39 46.71 46.30 46.58 18,371,560 +0.11(+0.24%)
Feb 25, 2019 46.44 46.92 46.26 46.47 23,659,490 +0.53(+1.16%)
Feb 22, 2019 46.12 46.36 45.56 45.94 36,490,160 +0.95(+2.10%)
Feb 21, 2019 44.91 45.37 44.82 44.99 18,465,784 +0.02(+0.04%)
Feb 20, 2019 45.18 45.27 44.68 44.97 24,689,478 -0.01(-0.02%)
Feb 19, 2019 44.94 45.25 44.93 44.98 17,826,180 -0.23(-0.50%)
Feb 15, 2019 44.85 45.22 44.71 45.21 25,733,286 +0.74(+1.67%)
Feb 14, 2019 44.12 44.67 44.06 44.47 20,033,924 +0.30(+0.67%)
Feb 13, 2019 43.87 44.47 43.76 44.17 20,000,174 +0.40(+0.92%)
Feb 12, 2019 43.20 43.88 43.12 43.77 20,618,416 +1.09(+2.54%)
Feb 11, 2019 42.90 43.16 42.51 42.68 20,568,076 -0.06(-0.14%)
Feb 08, 2019 42.68 42.90 42.02 42.74 21,540,712 -0.34(-0.79%)
Feb 07, 2019 43.32 43.63 42.60 43.08 31,777,582 -0.59(-1.34%)
Feb 06, 2019 43.71 44.32 43.60 43.67 24,730,154 +0.18(+0.41%)
Feb 05, 2019 42.77 44.11 42.77 43.49 36,381,076 +0.69(+1.61%)
Feb 04, 2019 42.28 42.82 41.95 42.80 23,979,328 +0.43(+1.01%)
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.