Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.28 53.98 52.83 53.89 906,542 +0.38(+0.71%)
Jan 30, 2019 53.41 54.06 52.92 53.51 555,500 +0.55(+1.05%)
Jan 29, 2019 52.40 53.28 51.86 52.96 455,140 +0.90(+1.73%)
Jan 28, 2019 51.78 52.62 51.43 52.06 608,176 -0.93(-1.76%)
Jan 25, 2019 52.45 53.67 52.14 52.99 775,178 +1.21(+2.33%)
Jan 24, 2019 51.59 52.12 51.59 51.78 478,576 +0.20(+0.39%)
Jan 23, 2019 51.49 52.13 50.58 51.58 941,222 -1.18(-2.23%)
Jan 22, 2019 53.74 53.92 52.48 52.76 759,209 -1.56(-2.87%)
Jan 18, 2019 53.36 54.77 53.19 54.32 859,522 +1.60(+3.04%)
Jan 17, 2019 51.94 53.26 51.94 52.72 703,856 +0.51(+0.98%)
Jan 16, 2019 52.20 52.53 51.77 52.20 599,792 +0.27(+0.52%)
Jan 15, 2019 51.75 52.06 51.44 51.93 520,477 +0.05(+0.10%)
Jan 14, 2019 51.43 52.20 51.43 51.88 470,067 -0.12(-0.23%)
Jan 11, 2019 51.69 52.26 51.06 52.00 653,189 +0.00(+0.00%)
Jan 10, 2019 51.25 52.06 51.20 52.00 418,772 +0.63(+1.23%)
Jan 09, 2019 51.20 51.59 50.80 51.37 765,641 +0.86(+1.69%)
Jan 08, 2019 50.45 50.84 49.79 50.52 1,038,799 +0.59(+1.18%)
Jan 07, 2019 49.37 50.77 48.77 49.93 1,600,336 +1.62(+3.35%)
Jan 04, 2019 46.34 48.47 46.32 48.31 1,200,711 +2.69(+5.89%)
Jan 03, 2019 46.43 46.63 45.35 45.62 896,544 -1.00(-2.14%)
Jan 02, 2019 46.13 46.97 45.66 46.62 918,800 -0.11(-0.23%)
Dec 31, 2018 46.08 46.73 45.76 46.73 478,902 +0.83(+1.81%)
Dec 28, 2018 46.07 46.29 45.34 45.90 492,483 +0.02(+0.04%)
Dec 27, 2018 44.54 45.89 44.30 45.88 633,380 +0.53(+1.17%)
Dec 26, 2018 44.07 45.41 43.21 45.35 624,098 +1.58(+3.60%)
Dec 24, 2018 44.68 44.76 43.77 43.78 394,439 -1.31(-2.90%)
Dec 21, 2018 45.83 46.61 45.03 45.09 1,542,852 -0.73(-1.59%)
Dec 20, 2018 45.83 46.94 45.38 45.82 1,060,423 -0.10(-0.22%)
Dec 19, 2018 47.42 48.07 45.74 45.92 1,262,896 -1.44(-3.05%)
Dec 18, 2018 45.70 48.07 45.70 47.36 2,344,959 +2.12(+4.69%)
Dec 17, 2018 45.82 46.55 45.00 45.24 1,722,414 -0.73(-1.59%)
Dec 14, 2018 45.33 46.61 45.33 45.97 1,330,205 +0.10(+0.22%)
Dec 13, 2018 46.86 47.16 45.82 45.87 1,301,166 -0.75(-1.60%)
Dec 12, 2018 46.89 47.60 46.60 46.61 1,076,987 +0.50(+1.09%)
Dec 11, 2018 46.97 47.32 45.98 46.11 1,398,241 -0.56(-1.21%)
Dec 10, 2018 47.49 47.74 46.13 46.67 1,501,928 -0.97(-2.04%)
Dec 07, 2018 48.76 49.41 47.64 47.65 1,242,763 -1.20(-2.46%)
Dec 06, 2018 48.75 48.93 47.44 48.85 1,882,726 -0.91(-1.82%)
Dec 04, 2018 50.74 51.11 49.69 49.75 1,546,545 -1.52(-2.96%)
Dec 03, 2018 52.38 53.03 51.24 51.27 2,057,502 +1.18(+2.35%)
Nov 30, 2018 49.13 50.23 49.13 50.10 5,272,692 +0.99(+2.02%)
Nov 29, 2018 49.47 49.93 48.79 49.11 1,122,535 -0.55(-1.10%)
Nov 28, 2018 49.15 49.74 47.91 49.65 898,056 +0.72(+1.48%)
Nov 27, 2018 49.40 49.71 48.66 48.93 1,052,343 -0.79(-1.59%)
Nov 26, 2018 48.99 49.85 48.99 49.72 1,028,639 +1.10(+2.26%)
Nov 23, 2018 48.33 49.11 47.86 48.62 291,034 -0.08(-0.17%)
Nov 21, 2018 48.70 48.70 48.70 0 +0.07(+0.14%)
Nov 20, 2018 47.44 48.89 46.55 48.64 1,462,314 +0.50(+1.03%)
Nov 19, 2018 47.85 48.92 47.82 48.14 964,907 +0.14(+0.30%)
Nov 16, 2018 47.97 48.40 47.39 48.00 1,092,541 -0.18(-0.38%)
Nov 15, 2018 47.23 48.33 46.64 48.18 1,063,627 +0.50(+1.04%)
Nov 14, 2018 48.43 49.08 47.18 47.69 1,031,476 -0.43(-0.89%)
Nov 13, 2018 47.26 49.13 47.09 48.12 1,096,365 +1.05(+2.24%)
Nov 12, 2018 46.70 47.91 46.24 47.06 1,184,890 +0.36(+0.77%)
Nov 09, 2018 47.91 48.10 46.39 46.70 1,234,550 -1.80(-3.71%)
Nov 08, 2018 48.60 49.21 47.60 48.50 1,032,902 -0.28(-0.57%)
Nov 07, 2018 48.61 49.14 47.50 48.78 1,108,837 +0.49(+1.01%)
Nov 06, 2018 47.00 48.53 46.93 48.29 1,045,416 +1.20(+2.54%)
Nov 05, 2018 47.76 48.28 46.81 47.09 917,708 -0.75(-1.56%)
Nov 02, 2018 48.61 49.48 47.48 47.84 848,155 -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.