Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.18 53.89 52.74 53.80 908,129 +0.38(+0.71%)
Jan 30, 2019 53.32 53.96 52.82 53.42 556,473 +0.55(+1.05%)
Jan 29, 2019 52.30 53.18 51.77 52.87 455,937 +0.90(+1.73%)
Jan 28, 2019 51.68 52.53 51.34 51.97 609,241 -0.93(-1.76%)
Jan 25, 2019 52.36 53.58 52.05 52.90 776,536 +1.21(+2.33%)
Jan 24, 2019 51.50 52.03 51.50 51.69 479,414 +0.20(+0.39%)
Jan 23, 2019 51.40 52.04 50.49 51.49 942,870 -1.17(-2.23%)
Jan 22, 2019 53.65 53.83 52.39 52.67 760,538 -1.56(-2.87%)
Jan 18, 2019 53.27 54.68 53.09 54.22 861,027 +1.60(+3.04%)
Jan 17, 2019 51.85 53.17 51.85 52.62 705,089 +0.51(+0.98%)
Jan 16, 2019 52.10 52.44 51.68 52.11 600,842 +0.27(+0.52%)
Jan 15, 2019 51.66 51.97 51.35 51.84 521,389 +0.05(+0.10%)
Jan 14, 2019 51.34 52.11 51.34 51.79 470,890 -0.12(-0.23%)
Jan 11, 2019 51.60 52.17 50.97 51.91 654,333 +0.00(+0.00%)
Jan 10, 2019 51.16 51.97 51.11 51.91 419,506 +0.63(+1.23%)
Jan 09, 2019 51.12 51.50 50.71 51.28 766,981 +0.85(+1.69%)
Jan 08, 2019 50.36 50.75 49.70 50.43 1,040,618 +0.59(+1.18%)
Jan 07, 2019 49.28 50.68 48.69 49.84 1,603,138 +1.62(+3.35%)
Jan 04, 2019 46.26 48.38 46.24 48.22 1,202,813 +2.68(+5.89%)
Jan 03, 2019 46.35 46.55 45.27 45.54 898,114 -1.00(-2.14%)
Jan 02, 2019 46.05 46.88 45.58 46.54 920,409 -0.11(-0.23%)
Dec 31, 2018 46.00 46.65 45.68 46.65 479,741 +0.83(+1.81%)
Dec 28, 2018 45.99 46.21 45.26 45.82 493,345 +0.02(+0.04%)
Dec 27, 2018 44.46 45.81 44.23 45.80 634,489 +0.53(+1.17%)
Dec 26, 2018 43.99 45.33 43.14 45.27 625,190 +1.58(+3.60%)
Dec 24, 2018 44.60 44.68 43.69 43.70 395,130 -1.31(-2.90%)
Dec 21, 2018 45.75 46.53 44.96 45.01 1,545,553 -0.73(-1.59%)
Dec 20, 2018 45.75 46.86 45.30 45.74 1,062,280 -0.10(-0.22%)
Dec 19, 2018 47.34 47.98 45.66 45.84 1,265,108 -1.44(-3.05%)
Dec 18, 2018 45.62 47.99 45.62 47.28 2,349,065 +2.12(+4.69%)
Dec 17, 2018 45.74 46.46 44.92 45.16 1,725,430 -0.73(-1.59%)
Dec 14, 2018 45.25 46.53 45.25 45.89 1,332,534 +0.10(+0.22%)
Dec 13, 2018 46.77 47.08 45.74 45.79 1,303,444 -0.75(-1.60%)
Dec 12, 2018 46.81 47.51 46.52 46.53 1,078,873 +0.50(+1.09%)
Dec 11, 2018 46.88 47.24 45.90 46.03 1,400,690 -0.56(-1.20%)
Dec 10, 2018 47.40 47.65 46.05 46.59 1,504,558 -0.97(-2.04%)
Dec 07, 2018 48.68 49.32 47.55 47.56 1,244,940 -1.20(-2.46%)
Dec 06, 2018 48.66 48.84 47.35 48.76 1,886,023 -0.91(-1.82%)
Dec 04, 2018 50.65 51.02 49.61 49.67 1,549,253 -1.52(-2.96%)
Dec 03, 2018 52.29 52.94 51.15 51.18 2,061,104 +1.17(+2.35%)
Nov 30, 2018 49.05 50.14 49.05 50.01 5,281,925 +0.99(+2.02%)
Nov 29, 2018 49.38 49.84 48.70 49.02 1,124,501 -0.54(-1.10%)
Nov 28, 2018 49.06 49.66 47.82 49.56 899,629 +0.72(+1.48%)
Nov 27, 2018 49.31 49.62 48.58 48.84 1,054,185 -0.79(-1.59%)
Nov 26, 2018 48.90 49.77 48.90 49.63 1,030,440 +1.10(+2.26%)
Nov 23, 2018 48.24 49.03 47.78 48.53 291,544 -0.08(-0.17%)
Nov 21, 2018 48.62 48.62 48.62 0 +0.07(+0.14%)
Nov 20, 2018 47.36 48.80 46.47 48.55 1,464,875 +0.49(+1.03%)
Nov 19, 2018 47.76 48.84 47.74 48.06 966,597 +0.14(+0.30%)
Nov 16, 2018 47.89 48.32 47.31 47.91 1,094,454 -0.18(-0.38%)
Nov 15, 2018 47.14 48.25 46.56 48.10 1,065,489 +0.49(+1.04%)
Nov 14, 2018 48.34 49.00 47.09 47.60 1,033,282 -0.43(-0.89%)
Nov 13, 2018 47.18 49.04 47.01 48.03 1,098,285 +1.05(+2.24%)
Nov 12, 2018 46.62 47.82 46.16 46.98 1,186,965 +0.36(+0.77%)
Nov 09, 2018 47.83 48.01 46.31 46.62 1,236,711 -1.80(-3.71%)
Nov 08, 2018 48.52 49.13 47.52 48.42 1,034,710 -0.28(-0.57%)
Nov 07, 2018 48.52 49.05 47.41 48.69 1,110,779 +0.48(+1.01%)
Nov 06, 2018 46.92 48.44 46.84 48.21 1,047,246 +1.20(+2.54%)
Nov 05, 2018 47.67 48.20 46.73 47.01 919,314 -0.74(-1.56%)
Nov 02, 2018 48.52 49.39 47.40 47.76 849,640 -0.21(-0.44%)
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.