Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.94 53.70 52.94 53.62 52,494 +0.53(+0.99%)
Jan 30, 2019 52.56 53.30 51.70 53.09 54,872 +0.95(+1.81%)
Jan 29, 2019 51.82 52.70 51.62 52.15 90,040 +0.38(+0.73%)
Jan 28, 2019 52.06 52.48 50.81 51.77 101,980 -0.62(-1.18%)
Jan 25, 2019 52.34 53.19 52.02 52.38 38,501 +0.41(+0.78%)
Jan 24, 2019 51.84 52.63 51.49 51.98 70,632 +0.15(+0.29%)
Jan 23, 2019 52.41 52.46 51.25 51.83 58,191 -0.54(-1.03%)
Jan 22, 2019 52.26 52.46 51.93 52.36 76,708 -0.26(-0.49%)
Jan 18, 2019 52.92 54.10 52.44 52.62 90,775 -0.11(-0.21%)
Jan 17, 2019 51.51 52.94 51.17 52.73 176,272 +1.06(+2.06%)
Jan 16, 2019 51.51 52.20 51.06 51.67 62,880 +0.17(+0.33%)
Jan 15, 2019 51.44 51.63 50.92 51.50 32,752 +0.07(+0.14%)
Jan 14, 2019 51.09 51.67 50.83 51.43 42,555 +0.01(+0.02%)
Jan 11, 2019 51.37 51.73 51.04 51.42 69,463 -0.10(-0.19%)
Jan 10, 2019 50.74 51.64 50.63 51.52 85,361 +0.57(+1.11%)
Jan 09, 2019 50.93 51.27 50.48 50.95 60,974 +0.15(+0.29%)
Jan 08, 2019 51.18 51.28 50.15 50.80 71,729 +0.07(+0.14%)
Jan 07, 2019 50.85 51.03 49.97 50.73 82,248 -0.02(-0.04%)
Jan 04, 2019 49.49 51.00 49.49 50.75 96,003 +1.82(+3.72%)
Jan 03, 2019 50.18 50.18 48.76 48.93 91,066 -1.30(-2.59%)
Jan 02, 2019 49.25 50.33 48.21 50.24 100,591 +0.34(+0.68%)
Dec 31, 2018 49.63 49.91 48.43 49.90 65,971 +0.68(+1.37%)
Dec 28, 2018 47.98 49.62 46.29 49.22 89,604 +1.36(+2.85%)
Dec 27, 2018 47.39 47.97 46.74 47.86 105,299 +0.03(+0.06%)
Dec 26, 2018 46.47 47.85 46.47 47.83 81,365 +1.52(+3.29%)
Dec 24, 2018 47.08 47.51 45.58 46.31 51,992 -1.00(-2.12%)
Dec 21, 2018 47.28 47.78 46.19 47.31 211,592 +0.35(+0.74%)
Dec 20, 2018 46.47 47.72 46.03 46.96 69,293 +0.30(+0.64%)
Dec 19, 2018 47.80 48.71 46.09 46.67 111,131 -1.09(-2.29%)
Dec 18, 2018 46.90 48.01 46.90 47.76 83,357 +1.20(+2.58%)
Dec 17, 2018 47.32 48.13 46.17 46.56 81,633 -0.90(-1.91%)
Dec 14, 2018 47.28 48.22 47.11 47.46 88,297 -0.28(-0.58%)
Dec 13, 2018 48.35 48.35 47.14 47.74 54,942 -0.47(-0.97%)
Dec 12, 2018 47.53 48.72 47.49 48.21 42,212 +0.95(+2.02%)
Dec 11, 2018 47.92 47.92 46.58 47.25 37,880 +0.03(+0.06%)
Dec 10, 2018 46.77 47.27 46.02 47.22 59,777 +0.47(+1.00%)
Dec 07, 2018 47.33 48.36 46.59 46.76 56,618 -0.55(-1.16%)
Dec 06, 2018 46.61 47.40 44.79 47.30 95,698 +0.07(+0.15%)
Dec 04, 2018 49.14 49.29 46.87 47.23 84,576 -2.43(-4.89%)
Dec 03, 2018 50.42 50.42 48.97 49.66 37,968 -0.02(-0.04%)
Nov 30, 2018 50.06 50.50 48.14 49.68 69,491 -0.44(-0.87%)
Nov 29, 2018 49.74 50.57 48.90 50.12 70,246 +0.39(+0.78%)
Nov 28, 2018 48.70 50.22 47.38 49.73 56,885 +1.21(+2.50%)
Nov 27, 2018 48.26 49.59 47.53 48.52 61,528 -0.16(-0.33%)
Nov 26, 2018 48.01 49.04 48.01 48.67 54,734 +0.88(+1.85%)
Nov 23, 2018 47.53 48.25 47.08 47.79 25,543 -0.14(-0.29%)
Nov 21, 2018 47.93 47.93 47.93 0 -0.35(-0.72%)
Nov 20, 2018 48.26 49.07 48.08 48.28 76,798 -0.65(-1.32%)
Nov 19, 2018 49.91 50.15 48.50 48.92 47,825 -0.98(-1.97%)
Nov 16, 2018 49.48 50.65 47.97 49.91 85,381 +0.05(+0.10%)
Nov 15, 2018 48.55 50.14 48.26 49.86 62,079 +0.98(+2.01%)
Nov 14, 2018 49.58 50.17 48.41 48.87 43,824 -0.30(-0.61%)
Nov 13, 2018 49.12 49.94 48.60 49.17 61,831 +0.17(+0.34%)
Nov 12, 2018 49.90 49.90 48.98 49.00 48,115 -0.89(-1.79%)
Nov 09, 2018 50.83 50.83 49.30 49.90 73,212 -1.12(-2.20%)
Nov 08, 2018 51.09 51.26 49.80 51.02 56,746 -0.07(-0.14%)
Nov 07, 2018 50.76 51.94 50.21 51.09 73,585 +0.58(+1.14%)
Nov 06, 2018 49.84 50.55 49.16 50.51 62,884 +0.69(+1.38%)
Nov 05, 2018 49.06 50.65 48.56 49.83 109,608 +1.01(+2.08%)
Nov 02, 2018 48.49 49.29 47.76 48.81 80,553 +0.60(+1.24%)
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.