Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 49.33 49.83 48.99 49.41 1,598,589 +0.91(+1.87%)
Jan 30, 2019 48.09 48.56 47.63 48.50 934,520 +0.41(+0.86%)
Jan 29, 2019 48.35 48.42 47.94 48.09 683,136 -0.05(-0.10%)
Jan 28, 2019 47.83 48.24 47.52 48.14 754,476 +0.07(+0.14%)
Jan 25, 2019 48.24 48.32 47.97 48.07 793,323 +0.38(+0.81%)
Jan 24, 2019 47.46 47.73 47.30 47.69 899,585 -0.09(-0.19%)
Jan 23, 2019 48.33 48.43 47.41 47.77 814,685 -0.01(-0.02%)
Jan 22, 2019 48.35 48.45 47.50 47.78 914,726 -1.69(-3.41%)
Jan 18, 2019 49.40 49.65 49.09 49.47 902,163 +0.66(+1.35%)
Jan 17, 2019 48.34 49.06 48.17 48.81 718,855 -0.10(-0.20%)
Jan 16, 2019 48.88 49.21 48.78 48.91 893,480 -0.23(-0.46%)
Jan 15, 2019 48.94 49.42 48.90 49.13 999,928 +1.40(+2.93%)
Jan 14, 2019 48.01 48.05 47.62 47.73 743,691 -0.55(-1.14%)
Jan 11, 2019 48.19 48.39 48.08 48.29 599,379 -0.12(-0.24%)
Jan 10, 2019 47.99 48.43 47.81 48.41 1,082,273 -0.82(-1.66%)
Jan 09, 2019 49.11 49.42 48.62 49.22 668,397 +0.04(+0.08%)
Jan 08, 2019 49.44 49.55 48.71 49.18 1,047,872 +0.17(+0.34%)
Jan 07, 2019 48.76 49.60 48.73 49.02 683,642 +0.50(+1.04%)
Jan 04, 2019 47.44 48.85 47.34 48.51 1,202,005 +2.16(+4.66%)
Jan 03, 2019 47.55 47.60 46.23 46.35 1,641,761 -1.68(-3.49%)
Jan 02, 2019 46.90 48.29 46.73 48.03 791,045 +0.43(+0.91%)
Dec 31, 2018 48.04 48.12 47.24 47.60 871,022 +0.14(+0.29%)
Dec 28, 2018 47.92 48.02 47.17 47.46 616,420 -0.38(-0.80%)
Dec 27, 2018 46.93 47.84 46.39 47.84 817,561 +0.90(+1.91%)
Dec 26, 2018 46.12 47.00 45.20 46.95 1,168,144 +1.72(+3.79%)
Dec 24, 2018 45.42 45.91 44.99 45.23 819,189 -0.84(-1.82%)
Dec 21, 2018 46.71 47.23 46.03 46.07 1,258,402 -1.52(-3.19%)
Dec 20, 2018 47.91 48.50 47.04 47.59 1,331,398 -0.48(-1.00%)
Dec 19, 2018 48.69 49.27 47.66 48.07 1,448,563 -0.62(-1.28%)
Dec 18, 2018 49.31 49.50 48.54 48.69 1,180,648 -1.09(-2.20%)
Dec 17, 2018 50.47 50.55 49.55 49.79 721,699 -0.78(-1.54%)
Dec 14, 2018 50.88 51.18 50.43 50.56 761,371 -0.90(-1.74%)
Dec 13, 2018 51.85 52.05 51.29 51.46 628,661 -0.41(-0.80%)
Dec 12, 2018 51.82 52.56 51.69 51.88 940,077 +1.45(+2.87%)
Dec 11, 2018 50.90 51.07 50.18 50.43 1,840,378 +0.04(+0.08%)
Dec 10, 2018 49.93 50.55 49.45 50.39 1,038,688 -0.02(-0.04%)
Dec 07, 2018 51.26 51.58 50.29 50.41 644,112 -0.72(-1.41%)
Dec 06, 2018 49.94 51.19 49.91 51.13 794,659 +0.34(+0.68%)
Dec 04, 2018 52.34 52.46 50.71 50.78 1,129,174 -2.62(-4.91%)
Dec 03, 2018 53.31 53.57 53.11 53.40 1,098,284 +1.33(+2.56%)
Nov 30, 2018 52.12 52.54 51.84 52.07 821,015 +0.93(+1.81%)
Nov 29, 2018 51.37 51.51 50.88 51.15 1,115,763 -1.02(-1.95%)
Nov 28, 2018 51.09 52.17 50.72 52.16 1,056,911 +1.52(+3.00%)
Nov 27, 2018 50.41 50.89 50.16 50.64 970,702 +0.35(+0.69%)
Nov 26, 2018 49.83 50.41 49.72 50.30 1,298,749 +1.31(+2.68%)
Nov 23, 2018 49.15 49.59 48.96 48.99 367,803 -0.82(-1.64%)
Nov 21, 2018 49.81 49.81 49.81 0 +0.98(+2.00%)
Nov 20, 2018 49.01 49.40 48.62 48.83 1,433,092 -1.44(-2.86%)
Nov 19, 2018 51.15 51.33 50.20 50.27 1,602,442 +0.18(+0.35%)
Nov 16, 2018 49.38 50.26 49.33 50.09 846,779 -0.83(-1.63%)
Nov 15, 2018 49.98 51.05 49.88 50.92 723,049 +0.50(+1.00%)
Nov 14, 2018 50.86 50.93 50.00 50.42 884,377 -0.10(-0.20%)
Nov 13, 2018 50.73 51.19 50.37 50.52 963,475 -0.29(-0.56%)
Nov 12, 2018 51.94 51.97 50.72 50.80 1,668,110 -2.50(-4.70%)
Nov 09, 2018 53.41 53.57 53.00 53.31 971,443 -0.34(-0.62%)
Nov 08, 2018 54.16 54.23 53.31 53.64 1,092,043 -0.84(-1.54%)
Nov 07, 2018 53.72 54.69 53.49 54.48 1,639,301 +1.74(+3.29%)
Nov 06, 2018 52.86 53.11 52.48 52.74 721,252 +0.18(+0.34%)
Nov 05, 2018 52.98 52.98 52.42 52.57 972,651 -0.34(-0.63%)
Nov 02, 2018 53.94 54.13 52.53 52.90 1,585,835 -1.97(-3.59%)
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.