Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 47.74 48.36 47.55 48.34 2,585,769 +0.71(+1.49%)
Apr 29, 2019 47.74 47.83 47.39 47.63 1,505,090 -0.16(-0.33%)
Apr 26, 2019 48.07 48.48 47.70 47.79 1,639,356 -0.03(-0.05%)
Apr 25, 2019 47.43 48.28 47.43 47.81 1,956,022 +0.09(+0.19%)
Apr 24, 2019 47.49 48.07 47.30 47.72 2,105,711 +0.44(+0.94%)
Apr 23, 2019 47.30 47.65 47.14 47.28 2,762,695 +0.12(+0.25%)
Apr 22, 2019 47.46 47.59 47.09 47.16 2,154,117 -0.13(-0.28%)
Apr 18, 2019 47.66 47.73 47.17 47.29 2,770,458 -0.20(-0.42%)
Apr 17, 2019 47.69 47.95 47.19 47.49 1,432,444 -0.22(-0.46%)
Apr 16, 2019 48.21 48.45 47.58 47.71 1,747,730 -0.60(-1.25%)
Apr 15, 2019 48.31 48.56 48.17 48.31 1,298,296 +0.06(+0.12%)
Apr 12, 2019 47.82 48.33 47.48 48.25 1,416,987 +0.26(+0.54%)
Apr 11, 2019 47.75 48.07 47.65 47.99 1,990,259 +0.21(+0.44%)
Apr 10, 2019 47.96 48.32 47.65 47.79 1,238,710 -0.10(-0.21%)
Apr 09, 2019 47.69 47.94 47.51 47.89 1,551,053 +0.14(+0.30%)
Apr 08, 2019 47.95 48.19 47.55 47.74 1,626,571 -0.18(-0.37%)
Apr 05, 2019 47.30 47.99 47.09 47.92 1,934,213 +0.63(+1.33%)
Apr 04, 2019 47.97 48.04 47.23 47.29 2,263,961 -0.63(-1.31%)
Apr 03, 2019 48.12 48.49 47.78 47.92 1,748,599 -0.15(-0.31%)
Apr 02, 2019 48.30 48.30 47.76 48.07 1,929,305 +0.06(+0.12%)
Apr 01, 2019 48.47 48.66 47.93 48.01 2,117,215 -0.52(-1.07%)
Mar 29, 2019 48.47 48.80 48.24 48.53 2,036,007 +0.08(+0.17%)
Mar 28, 2019 48.66 48.77 48.12 48.45 1,603,667 -0.17(-0.34%)
Mar 27, 2019 48.93 48.98 48.50 48.61 1,435,225 -0.25(-0.51%)
Mar 26, 2019 48.46 48.93 48.34 48.86 1,737,334 +0.54(+1.12%)
Mar 25, 2019 48.57 48.77 48.29 48.32 1,541,764 -0.17(-0.34%)
Mar 22, 2019 48.86 48.86 48.12 48.49 1,955,505 +0.55(+1.15%)
Mar 21, 2019 47.27 47.99 46.83 47.94 1,422,716 +0.70(+1.49%)
Mar 20, 2019 47.13 47.82 46.97 47.23 1,774,474 +0.06(+0.12%)
Mar 19, 2019 47.43 47.54 46.87 47.18 2,367,314 -0.37(-0.77%)
Mar 18, 2019 48.04 48.14 47.34 47.54 2,243,851 -0.67(-1.39%)
Mar 15, 2019 47.58 48.43 46.76 48.21 7,355,394 +0.46(+0.96%)
Mar 14, 2019 47.55 48.24 47.47 47.75 2,741,824 +0.16(+0.33%)
Mar 13, 2019 47.23 47.73 47.08 47.59 1,535,544 +0.17(+0.35%)
Mar 12, 2019 47.22 47.64 47.02 47.43 1,972,598 +0.32(+0.67%)
Mar 11, 2019 46.69 47.15 46.61 47.11 2,252,370 +0.49(+1.06%)
Mar 08, 2019 46.44 46.80 46.16 46.62 3,276,799 +0.31(+0.67%)
Mar 07, 2019 46.12 46.36 45.80 46.31 3,553,132 +0.46(+1.00%)
Mar 06, 2019 46.19 46.25 45.75 45.85 2,405,246 -0.20(-0.44%)
Mar 05, 2019 46.04 46.36 45.65 46.05 1,769,537 -0.16(-0.34%)
Mar 04, 2019 46.46 46.68 45.75 46.21 2,053,490 +0.20(+0.44%)
Mar 01, 2019 46.86 46.89 45.74 46.01 2,331,582 -0.34(-0.73%)
Feb 28, 2019 46.02 46.68 46.02 46.34 2,925,267 +0.35(+0.76%)
Feb 27, 2019 45.96 46.31 45.74 46.00 1,823,115 -0.25(-0.54%)
Feb 26, 2019 46.23 46.43 45.95 46.24 3,014,596 +0.12(+0.27%)
Feb 25, 2019 45.82 46.19 45.24 46.12 3,686,557 +0.12(+0.27%)
Feb 22, 2019 47.26 47.32 45.23 46.00 10,133,720 -3.63(-7.32%)
Feb 21, 2019 49.04 49.68 48.90 49.63 1,519,643 +0.40(+0.81%)
Feb 20, 2019 49.05 49.35 48.80 49.23 1,259,588 +0.08(+0.17%)
Feb 19, 2019 48.88 49.25 48.70 49.15 1,231,195 +0.43(+0.88%)
Feb 15, 2019 48.81 48.90 48.51 48.71 1,732,907 +0.29(+0.60%)
Feb 14, 2019 48.48 48.73 48.14 48.42 1,322,977 -0.02(-0.05%)
Feb 13, 2019 48.20 48.48 47.98 48.45 1,116,673 +0.12(+0.26%)
Feb 12, 2019 48.76 48.86 48.12 48.32 1,965,240 +0.19(+0.40%)
Feb 11, 2019 47.98 48.32 47.98 48.13 1,117,751 -0.02(-0.05%)
Feb 08, 2019 47.79 48.27 47.60 48.16 1,213,783 +0.38(+0.80%)
Feb 07, 2019 47.51 47.94 47.45 47.78 1,989,155 +0.36(+0.75%)
Feb 06, 2019 47.56 47.56 47.16 47.42 1,816,613 -0.19(-0.40%)
Feb 05, 2019 47.76 47.76 47.29 47.61 1,582,561 +0.02(+0.03%)
Feb 04, 2019 47.23 47.60 46.73 47.60 1,583,195 +0.17(+0.35%)
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.