Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 52.10 52.74 50.22 50.52 7,718,180 -1.51(-2.90%)
Apr 29, 2019 49.90 52.60 49.02 52.03 13,113,005 +2.12(+4.25%)
Apr 26, 2019 48.19 50.43 48.12 49.91 12,612,500 +1.71(+3.55%)
Apr 25, 2019 48.10 48.52 47.50 48.20 4,182,912 -0.17(-0.35%)
Apr 24, 2019 47.27 48.66 46.64 48.37 6,384,431 +0.96(+2.02%)
Apr 23, 2019 48.34 48.63 46.86 47.41 8,235,194 -0.84(-1.74%)
Apr 22, 2019 45.90 48.70 45.07 48.25 11,907,233 +3.69(+8.28%)
Apr 18, 2019 46.15 47.71 44.16 44.56 15,488,400 +1.71(+3.99%)
Apr 17, 2019 43.17 43.28 41.96 42.85 6,965,118 +1.17(+2.81%)
Apr 16, 2019 40.96 43.17 40.96 41.68 7,615,602 +0.95(+2.33%)
Apr 15, 2019 41.93 42.08 40.33 40.73 3,898,822 -1.56(-3.69%)
Apr 12, 2019 41.37 42.64 41.30 42.29 6,649,900 +1.19(+2.90%)
Apr 11, 2019 41.94 42.17 39.66 41.10 7,068,206 -1.11(-2.63%)
Apr 10, 2019 41.40 42.65 41.32 42.21 2,199,251 +0.46(+1.10%)
Apr 09, 2019 42.29 42.70 41.19 41.75 3,544,219 -0.96(-2.25%)
Apr 08, 2019 42.96 43.40 42.31 42.71 2,990,920 -0.53(-1.23%)
Apr 05, 2019 43.67 43.72 43.14 43.24 2,801,900 -0.07(-0.16%)
Apr 04, 2019 43.06 44.17 42.83 43.31 2,617,787 -0.07(-0.16%)
Apr 03, 2019 43.15 44.05 42.81 43.38 3,119,109 +0.23(+0.53%)
Apr 02, 2019 42.30 43.18 42.05 43.15 2,870,408 +0.65(+1.53%)
Apr 01, 2019 43.69 43.69 42.30 42.50 4,005,736 -0.87(-2.01%)
Mar 29, 2019 42.68 43.55 42.14 43.37 3,526,800 +1.00(+2.36%)
Mar 28, 2019 42.26 43.05 40.56 42.37 6,236,666 -0.52(-1.21%)
Mar 27, 2019 44.41 44.79 42.10 42.89 5,485,012 -1.81(-4.05%)
Mar 26, 2019 44.59 44.72 43.68 44.70 3,585,133 +0.47(+1.06%)
Mar 25, 2019 44.96 45.25 43.35 44.23 6,015,359 -0.15(-0.34%)
Mar 22, 2019 45.80 46.14 44.30 44.38 6,625,100 -1.66(-3.61%)
Mar 21, 2019 47.11 47.90 45.81 46.04 7,242,284 -0.83(-1.77%)
Mar 20, 2019 45.93 48.60 45.67 46.87 14,746,318 +0.76(+1.65%)
Mar 19, 2019 46.10 46.76 45.56 46.11 5,068,771 +0.42(+0.92%)
Mar 18, 2019 45.88 46.63 45.07 45.69 4,432,901 -0.20(-0.44%)
Mar 15, 2019 45.52 45.90 45.06 45.89 4,110,400 +0.37(+0.81%)
Mar 14, 2019 45.95 46.46 44.97 45.52 4,841,738 -0.56(-1.22%)
Mar 13, 2019 47.46 48.01 45.76 46.08 6,538,560 -0.68(-1.45%)
Mar 12, 2019 45.82 47.98 45.68 46.76 7,096,822 +0.75(+1.63%)
Mar 11, 2019 45.52 46.17 44.89 46.01 3,426,399 +0.61(+1.34%)
Mar 08, 2019 43.97 45.50 43.71 45.40 3,895,300 +0.27(+0.60%)
Mar 07, 2019 46.25 46.25 44.47 45.13 5,567,012 -1.01(-2.19%)
Mar 06, 2019 47.51 48.90 45.96 46.14 6,766,876 -1.74(-3.63%)
Mar 05, 2019 46.25 48.26 46.25 47.88 5,895,369 +1.08(+2.31%)
Mar 04, 2019 47.52 47.78 45.65 46.80 5,590,371 -0.25(-0.53%)
Mar 01, 2019 47.96 48.40 46.72 47.05 5,146,100 -0.36(-0.76%)
Feb 28, 2019 47.02 47.99 46.74 47.41 8,929,142 +1.66(+3.63%)
Feb 27, 2019 46.35 46.52 45.09 45.75 4,839,950 -0.51(-1.10%)
Feb 26, 2019 43.41 46.31 43.32 46.26 6,637,285 +2.40(+5.47%)
Feb 25, 2019 44.49 44.50 42.91 43.86 5,315,548 -0.68(-1.53%)
Feb 22, 2019 45.50 45.74 44.02 44.54 7,290,000 -0.50(-1.11%)
Feb 21, 2019 45.20 45.98 44.77 45.04 6,080,562 -1.23(-2.66%)
Feb 20, 2019 46.29 47.22 45.86 46.27 6,070,874 -0.12(-0.26%)
Feb 19, 2019 46.50 46.99 45.70 46.39 9,939,053 -1.17(-2.46%)
Feb 15, 2019 48.75 49.86 46.51 47.56 20,622,900 +1.44(+3.12%)
Feb 14, 2019 46.69 47.04 44.70 46.12 9,389,454 +0.07(+0.15%)
Feb 13, 2019 44.86 46.74 44.57 46.05 8,773,373 +2.21(+5.04%)
Feb 12, 2019 42.10 44.85 41.68 43.84 7,643,360 +0.90(+2.10%)
Feb 11, 2019 45.74 45.76 42.08 42.94 12,021,449 -2.53(-5.56%)
Feb 08, 2019 46.37 46.94 45.23 45.47 5,561,000 -1.46(-3.11%)
Feb 07, 2019 44.94 47.89 44.90 46.93 8,547,617 +0.40(+0.86%)
Feb 06, 2019 47.26 47.62 44.63 46.53 12,742,451 -2.11(-4.34%)
Feb 05, 2019 49.27 49.86 47.57 48.64 10,671,753 -1.08(-2.17%)
Feb 04, 2019 49.21 51.81 48.88 49.72 14,534,983 +0.84(+1.72%)
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.