Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.21 47.42 46.88 47.03 1,465,522 +0.48(+1.03%)
Jan 30, 2019 46.16 46.65 45.97 46.55 2,618,697 +0.09(+0.18%)
Jan 29, 2019 46.45 46.69 46.36 46.46 2,255,980 +0.41(+0.90%)
Jan 28, 2019 45.88 46.31 45.77 46.05 2,538,607 -0.53(-1.14%)
Jan 25, 2019 46.38 46.74 46.21 46.58 2,397,763 +0.75(+1.63%)
Jan 24, 2019 45.65 46.10 45.59 45.84 929,327 +0.34(+0.74%)
Jan 23, 2019 45.90 45.94 45.44 45.50 1,523,290 -0.46(-0.99%)
Jan 22, 2019 45.72 46.08 45.62 45.96 1,981,015 -0.93(-1.98%)
Jan 18, 2019 46.85 46.99 46.58 46.88 1,355,055 +0.69(+1.49%)
Jan 17, 2019 45.84 46.40 45.81 46.20 1,356,842 +0.14(+0.30%)
Jan 16, 2019 45.86 46.32 45.80 46.06 1,518,371 -0.18(-0.39%)
Jan 15, 2019 46.05 46.43 45.92 46.24 2,399,603 -0.42(-0.90%)
Jan 14, 2019 46.10 46.72 46.07 46.66 1,419,077 +0.35(+0.76%)
Jan 11, 2019 46.29 46.51 46.02 46.31 2,673,336 -0.92(-1.95%)
Jan 10, 2019 46.79 47.25 46.75 47.23 1,104,645 -0.36(-0.76%)
Jan 09, 2019 47.18 47.68 47.15 47.59 2,361,748 +1.02(+2.20%)
Jan 08, 2019 46.64 46.77 46.41 46.57 2,702,230 -0.15(-0.31%)
Jan 07, 2019 46.21 46.87 46.02 46.71 1,422,493 -0.09(-0.18%)
Jan 04, 2019 46.13 46.80 46.02 46.80 1,981,960 +1.33(+2.93%)
Jan 03, 2019 45.50 45.59 44.96 45.47 1,279,662 +0.10(+0.23%)
Jan 02, 2019 44.52 45.79 44.35 45.36 1,411,088 +0.52(+1.17%)
Dec 31, 2018 45.13 45.50 44.78 44.84 1,403,815 -0.18(-0.40%)
Dec 28, 2018 45.57 45.63 44.94 45.02 3,014,776 +0.03(+0.08%)
Dec 27, 2018 44.37 45.04 43.88 44.98 2,161,574 +0.18(+0.40%)
Dec 26, 2018 43.22 44.89 42.71 44.80 1,743,235 +1.65(+3.82%)
Dec 24, 2018 44.28 44.59 43.15 43.15 1,082,508 -1.34(-3.01%)
Dec 21, 2018 44.52 45.10 44.24 44.49 2,379,376 -0.40(-0.88%)
Dec 20, 2018 45.10 45.49 44.66 44.89 3,457,977 +0.03(+0.06%)
Dec 19, 2018 45.76 46.16 44.61 44.86 3,120,987 -0.42(-0.93%)
Dec 18, 2018 46.37 46.42 45.02 45.29 2,552,538 -1.12(-2.41%)
Dec 17, 2018 46.94 47.00 46.22 46.40 1,678,692 -0.31(-0.66%)
Dec 14, 2018 47.08 47.38 46.58 46.71 1,228,906 -0.48(-1.01%)
Dec 13, 2018 46.76 47.21 46.67 47.19 2,380,259 +0.93(+2.02%)
Dec 12, 2018 46.70 46.80 46.22 46.26 1,100,747 +0.62(+1.36%)
Dec 11, 2018 46.31 46.45 45.50 45.64 1,604,005 -0.23(-0.50%)
Dec 10, 2018 46.06 46.12 45.39 45.87 1,680,897 -0.20(-0.44%)
Dec 07, 2018 47.07 47.60 46.00 46.07 1,843,998 -0.22(-0.48%)
Dec 06, 2018 46.09 46.36 45.43 46.29 2,585,973 -0.78(-1.66%)
Dec 04, 2018 47.90 47.96 46.96 47.07 1,427,577 -1.23(-2.55%)
Dec 03, 2018 48.31 48.44 47.87 48.30 1,452,756 +1.14(+2.43%)
Nov 30, 2018 47.19 47.32 46.92 47.15 1,996,721 +0.24(+0.51%)
Nov 29, 2018 46.87 47.17 46.67 46.92 1,524,042 -0.08(-0.16%)
Nov 28, 2018 46.24 46.99 45.95 46.99 1,684,326 +0.98(+2.14%)
Nov 27, 2018 46.03 46.18 45.64 46.01 2,036,223 -0.42(-0.89%)
Nov 26, 2018 46.48 46.70 46.27 46.42 1,392,659 +0.65(+1.43%)
Nov 23, 2018 45.75 45.98 45.53 45.77 3,026,983 -2.21(-4.61%)
Nov 21, 2018 47.98 47.98 47.98 0 +1.11(+2.37%)
Nov 20, 2018 47.58 47.65 46.65 46.87 1,601,575 -1.15(-2.40%)
Nov 19, 2018 48.18 48.32 47.83 48.03 1,063,592 -0.40(-0.82%)
Nov 16, 2018 48.20 48.62 48.04 48.43 2,126,211 -0.02(-0.03%)
Nov 15, 2018 47.65 48.56 47.38 48.44 2,262,222 +0.99(+2.09%)
Nov 14, 2018 47.98 48.06 47.21 47.45 2,398,519 +0.94(+2.02%)
Nov 13, 2018 47.07 47.52 46.46 46.51 3,519,093 -1.24(-2.59%)
Nov 12, 2018 48.54 48.67 47.64 47.75 1,396,110 -0.92(-1.90%)
Nov 09, 2018 48.37 48.85 48.21 48.67 2,551,949 -0.36(-0.74%)
Nov 08, 2018 50.09 50.17 48.99 49.04 1,559,257 -1.26(-2.51%)
Nov 07, 2018 50.48 50.50 50.05 50.30 1,124,900 +0.64(+1.28%)
Nov 06, 2018 49.53 49.70 49.17 49.66 1,033,188 +0.08(+0.17%)
Nov 05, 2018 49.83 49.95 49.38 49.58 1,139,091 +0.99(+2.04%)
Nov 02, 2018 49.22 49.37 48.12 48.59 1,893,176 -0.44(-0.90%)
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.