Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.55 45.71 45.31 45.60 13,913,325 -0.06(-0.13%)
Apr 29, 2019 45.68 45.73 45.57 45.66 8,051,285 +0.08(+0.17%)
Apr 26, 2019 45.48 45.66 45.35 45.58 11,002,748 +0.19(+0.42%)
Apr 25, 2019 45.20 45.44 45.07 45.39 12,455,177 -0.05(-0.11%)
Apr 24, 2019 45.79 45.79 45.34 45.44 14,710,403 -0.67(-1.46%)
Apr 23, 2019 45.89 46.16 45.86 46.11 14,378,606 +0.10(+0.22%)
Apr 22, 2019 45.85 46.04 45.77 46.01 15,936,734 -0.26(-0.56%)
Apr 18, 2019 46.14 46.36 45.99 46.27 21,427,214 -0.08(-0.17%)
Apr 17, 2019 46.51 46.55 46.20 46.35 10,341,666 +0.13(+0.28%)
Apr 16, 2019 46.04 46.24 46.04 46.22 9,699,386 +0.35(+0.77%)
Apr 15, 2019 46.03 46.06 45.69 45.86 11,925,629 -0.17(-0.37%)
Apr 12, 2019 46.20 46.22 45.97 46.04 12,797,736 +0.27(+0.58%)
Apr 11, 2019 45.91 45.94 45.64 45.77 13,592,667 -0.43(-0.93%)
Apr 10, 2019 46.21 46.34 46.11 46.20 17,401,526 +0.21(+0.45%)
Apr 09, 2019 46.12 46.13 45.97 45.99 26,614,342 -0.03(-0.07%)
Apr 08, 2019 45.87 46.11 45.79 46.03 11,094,109 -0.03(-0.07%)
Apr 05, 2019 45.88 46.12 45.85 46.06 23,594,088 +0.32(+0.70%)
Apr 04, 2019 45.46 45.82 45.44 45.74 10,516,616 +0.26(+0.57%)
Apr 03, 2019 45.60 45.83 45.41 45.48 17,207,424 +0.33(+0.73%)
Apr 02, 2019 45.35 45.38 45.04 45.16 15,091,218 -0.16(-0.34%)
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.