Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.55 45.70 45.30 45.59 13,915,310 -0.06(-0.13%)
Apr 29, 2019 45.68 45.72 45.56 45.65 8,052,433 +0.08(+0.17%)
Apr 26, 2019 45.47 45.65 45.34 45.57 11,004,317 +0.19(+0.42%)
Apr 25, 2019 45.19 45.44 45.06 45.38 12,456,954 -0.05(-0.11%)
Apr 24, 2019 45.79 45.79 45.33 45.43 14,712,502 -0.67(-1.46%)
Apr 23, 2019 45.88 46.15 45.86 46.11 14,380,657 +0.10(+0.22%)
Apr 22, 2019 45.84 46.03 45.76 46.00 15,939,008 -0.26(-0.56%)
Apr 18, 2019 46.13 46.36 45.99 46.26 21,430,272 -0.08(-0.17%)
Apr 17, 2019 46.50 46.55 46.19 46.34 10,343,141 +0.13(+0.28%)
Apr 16, 2019 46.04 46.24 46.04 46.21 9,700,770 +0.35(+0.77%)
Apr 15, 2019 46.02 46.06 45.68 45.86 11,927,331 -0.17(-0.37%)
Apr 12, 2019 46.19 46.21 45.96 46.03 12,799,561 +0.27(+0.58%)
Apr 11, 2019 45.90 45.93 45.63 45.76 13,594,606 -0.43(-0.93%)
Apr 10, 2019 46.20 46.33 46.11 46.19 17,404,008 +0.21(+0.45%)
Apr 09, 2019 46.12 46.12 45.96 45.99 26,618,138 -0.03(-0.08%)
Apr 08, 2019 45.87 46.11 45.78 46.02 11,095,692 -0.03(-0.07%)
Apr 05, 2019 45.87 46.12 45.84 46.06 23,597,452 +0.32(+0.70%)
Apr 04, 2019 45.45 45.81 45.43 45.74 10,518,117 +0.26(+0.57%)
Apr 03, 2019 45.59 45.82 45.40 45.48 17,209,878 +0.33(+0.73%)
Apr 02, 2019 45.35 45.37 45.04 45.15 15,093,371 -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.