Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.99 46.15 45.75 46.03 13,780,741 -0.06(-0.13%)
Apr 29, 2019 46.12 46.17 46.01 46.10 7,974,562 +0.08(+0.17%)
Apr 26, 2019 45.91 46.10 45.78 46.02 10,897,899 +0.19(+0.42%)
Apr 25, 2019 45.63 45.88 45.50 45.83 12,336,488 -0.05(-0.11%)
Apr 24, 2019 46.23 46.23 45.77 45.88 14,570,224 -0.68(-1.46%)
Apr 23, 2019 46.33 46.61 46.30 46.56 14,241,588 +0.10(+0.23%)
Apr 22, 2019 46.29 46.48 46.21 46.45 15,784,868 -0.26(-0.56%)
Apr 18, 2019 46.58 46.81 46.44 46.71 21,223,028 -0.08(-0.17%)
Apr 17, 2019 46.96 47.00 46.64 46.79 10,243,117 +0.13(+0.28%)
Apr 16, 2019 46.49 46.69 46.49 46.66 9,606,958 +0.36(+0.77%)
Apr 15, 2019 46.47 46.50 46.13 46.30 11,811,986 -0.17(-0.38%)
Apr 12, 2019 46.64 46.66 46.41 46.48 12,675,782 +0.27(+0.58%)
Apr 11, 2019 46.35 46.38 46.08 46.21 13,463,138 -0.44(-0.93%)
Apr 10, 2019 46.65 46.78 46.56 46.64 17,235,700 +0.21(+0.45%)
Apr 09, 2019 46.57 46.57 46.41 46.44 26,360,726 -0.03(-0.08%)
Apr 08, 2019 46.31 46.56 46.23 46.47 10,988,390 -0.03(-0.07%)
Apr 05, 2019 46.32 46.57 46.29 46.50 23,369,252 +0.32(+0.70%)
Apr 04, 2019 45.90 46.26 45.87 46.18 10,416,400 +0.26(+0.57%)
Apr 03, 2019 46.03 46.27 45.84 45.92 17,043,448 +0.33(+0.73%)
Apr 02, 2019 45.79 45.82 45.48 45.59 14,947,409 -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.