Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 42.24 43.20 41.28 41.76 1,905 -0.48(-1.14%)
Apr 29, 2019 43.20 43.20 41.52 42.24 1,912 -0.96(-2.21%)
Apr 26, 2019 43.20 43.20 41.37 43.20 5,297 +0.20(+0.46%)
Apr 25, 2019 43.68 43.68 41.28 43.00 7,366 -0.20(-0.47%)
Apr 24, 2019 42.24 43.68 40.80 43.20 9,449 +1.01(+2.39%)
Apr 23, 2019 43.68 44.16 41.76 42.19 13,656 -1.92(-4.35%)
Apr 22, 2019 45.36 46.08 43.68 44.11 1,816 -1.25(-2.76%)
Apr 18, 2019 44.73 45.83 44.64 45.36 3,662 -0.28(-0.62%)
Apr 17, 2019 46.08 46.56 44.64 45.65 6,247 -1.05(-2.25%)
Apr 16, 2019 44.88 47.04 44.88 46.70 6,764 +1.10(+2.41%)
Apr 15, 2019 46.08 47.25 45.00 45.60 6,100 -0.34(-0.73%)
Apr 12, 2019 45.30 46.08 44.16 45.94 1,941 -0.00(-0.01%)
Apr 11, 2019 45.02 46.08 45.02 45.94 829 +0.34(+0.75%)
Apr 10, 2019 45.12 45.60 44.64 45.60 2,135 +0.96(+2.15%)
Apr 09, 2019 46.08 46.08 44.16 44.64 2,674 -1.97(-4.22%)
Apr 08, 2019 45.60 46.77 43.88 46.61 3,590 +1.10(+2.43%)
Apr 05, 2019 46.65 46.79 44.64 45.50 6,931 -2.02(-4.24%)
Apr 04, 2019 48.00 48.00 46.08 47.52 5,045 -0.48(-1.00%)
Apr 03, 2019 48.48 48.48 46.56 48.00 8,954 -0.48(-0.99%)
Apr 02, 2019 49.44 50.88 47.52 48.48 7,773 -0.96(-1.94%)
Apr 01, 2019 48.96 49.44 47.52 49.44 9,375 +0.48(+0.98%)
Mar 29, 2019 48.96 49.92 48.48 48.96 3,516 -0.96(-1.92%)
Mar 28, 2019 48.48 50.40 48.00 49.92 5,391 +0.96(+1.96%)
Mar 27, 2019 49.44 49.92 47.52 48.96 5,522 +0.00(+0.00%)
Mar 26, 2019 49.44 49.92 48.48 48.96 4,291 -1.44(-2.86%)
Mar 25, 2019 49.44 50.40 48.00 50.40 6,173 +0.00(+0.00%)
Mar 22, 2019 50.40 51.36 49.44 50.40 7,677 -0.96(-1.87%)
Mar 21, 2019 50.88 51.36 50.40 51.36 3,967 +0.00(+0.00%)
Mar 20, 2019 50.88 52.80 49.92 51.36 7,058 +0.00(+0.00%)
Mar 19, 2019 50.88 51.84 50.40 51.36 5,943 +0.48(+0.94%)
Mar 18, 2019 51.84 51.84 49.92 50.88 5,476 -0.48(-0.93%)
Mar 15, 2019 49.92 51.84 49.92 51.36 6,006 +0.96(+1.90%)
Mar 14, 2019 51.84 51.84 49.92 50.40 9,843 -1.44(-2.78%)
Mar 13, 2019 51.36 51.84 49.92 51.84 5,482 +1.92(+3.85%)
Mar 12, 2019 49.44 51.84 48.48 49.92 5,132 +0.48(+0.97%)
Mar 11, 2019 48.00 50.40 48.00 49.44 3,238 +0.96(+1.98%)
Mar 08, 2019 48.00 49.92 48.00 48.48 4,581 -0.96(-1.94%)
Mar 07, 2019 49.44 50.88 48.48 49.44 8,845 -0.96(-1.90%)
Mar 06, 2019 50.88 51.36 49.44 50.40 3,761 -0.48(-0.94%)
Mar 05, 2019 50.40 52.80 49.44 50.88 7,339 -0.96(-1.85%)
Mar 04, 2019 53.76 53.76 48.48 51.84 8,219 -0.96(-1.82%)
Mar 01, 2019 50.88 53.76 50.88 52.80 11,437 +0.96(+1.85%)
Feb 28, 2019 50.40 52.80 49.92 51.84 8,010 +0.96(+1.89%)
Feb 27, 2019 52.32 52.32 50.40 50.88 7,975 -0.96(-1.85%)
Feb 26, 2019 51.84 52.32 48.96 51.84 6,123 +0.00(+0.00%)
Feb 25, 2019 48.48 52.32 47.52 51.84 16,300 +3.36(+6.93%)
Feb 22, 2019 46.08 51.36 43.68 48.48 17,125 +3.36(+7.45%)
Feb 21, 2019 45.12 46.56 44.64 45.12 3,674 -0.48(-1.06%)
Feb 20, 2019 45.55 47.04 44.64 45.60 8,079 +1.40(+3.16%)
Feb 19, 2019 42.89 45.12 42.89 44.21 3,487 +0.53(+1.21%)
Feb 15, 2019 44.16 45.12 43.20 43.68 3,514 -0.48(-1.09%)
Feb 14, 2019 42.72 44.64 40.80 44.16 13,021 +1.93(+4.57%)
Feb 13, 2019 42.61 42.96 38.40 42.23 9,176 -1.45(-3.32%)
Feb 12, 2019 44.01 44.01 41.76 43.68 8,709 +0.48(+1.12%)
Feb 11, 2019 48.00 48.01 41.66 43.20 9,686 -3.36(-7.23%)
Feb 08, 2019 45.60 48.96 45.60 46.56 2,616 +0.43(+0.94%)
Feb 07, 2019 47.52 48.48 45.36 46.13 4,630 -2.83(-5.78%)
Feb 06, 2019 50.40 50.88 48.00 48.96 7,008 -1.44(-2.86%)
Feb 05, 2019 49.44 50.88 49.44 50.40 5,610 +0.96(+1.94%)
Feb 04, 2019 51.36 51.84 49.44 49.44 4,499 -1.92(-3.74%)
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.