Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.32 52.07 50.83 51.87 5,589,425 +0.49(+0.95%)
Jan 30, 2019 50.94 51.69 50.79 51.38 2,017,210 +0.27(+0.54%)
Jan 29, 2019 50.64 51.12 50.39 51.10 2,002,370 +0.27(+0.54%)
Jan 28, 2019 50.17 50.84 49.99 50.83 1,970,708 +0.62(+1.23%)
Jan 25, 2019 49.89 50.22 49.65 50.21 1,597,253 +0.39(+0.77%)
Jan 24, 2019 49.82 49.94 49.25 49.82 1,365,842 +0.02(+0.05%)
Jan 23, 2019 49.57 49.82 49.24 49.80 1,673,863 +0.16(+0.32%)
Jan 22, 2019 49.32 49.90 48.95 49.64 2,964,554 +0.55(+1.11%)
Jan 18, 2019 48.89 49.19 48.56 49.09 3,082,230 +0.41(+0.84%)
Jan 17, 2019 48.63 49.11 48.50 48.68 2,704,951 -0.10(-0.21%)
Jan 16, 2019 48.76 49.10 48.44 48.79 2,883,924 +0.05(+0.10%)
Jan 15, 2019 48.35 49.26 48.34 48.74 2,957,009 +0.42(+0.87%)
Jan 14, 2019 48.23 48.44 47.93 48.32 3,483,113 -0.03(-0.07%)
Jan 11, 2019 47.71 48.42 47.56 48.35 2,626,404 +0.67(+1.40%)
Jan 10, 2019 46.86 47.89 46.58 47.68 2,836,944 +0.86(+1.84%)
Jan 09, 2019 47.21 47.21 46.28 46.82 2,489,203 -0.23(-0.48%)
Jan 08, 2019 46.78 47.27 46.53 47.05 4,133,099 +0.47(+1.00%)
Jan 07, 2019 46.52 47.00 46.26 46.58 3,380,016 +0.26(+0.56%)
Jan 04, 2019 46.59 47.21 46.29 46.33 2,936,629 -0.23(-0.48%)
Jan 03, 2019 45.80 47.28 45.69 46.55 2,851,722 +0.77(+1.69%)
Jan 02, 2019 46.66 46.76 45.46 45.78 2,231,143 -1.34(-2.85%)
Dec 31, 2018 47.23 47.41 46.41 47.12 2,162,373 +0.02(+0.04%)
Dec 28, 2018 47.26 47.69 46.56 47.10 2,434,098 +0.13(+0.29%)
Dec 27, 2018 47.10 47.24 45.75 46.97 2,235,640 -0.28(-0.59%)
Dec 26, 2018 45.64 47.25 45.29 47.25 1,998,792 +1.61(+3.53%)
Dec 24, 2018 47.79 47.88 45.60 45.64 1,404,379 -2.19(-4.58%)
Dec 21, 2018 48.44 49.38 47.83 47.83 5,724,509 -0.61(-1.26%)
Dec 20, 2018 48.71 49.43 48.20 48.44 3,346,677 -0.29(-0.60%)
Dec 19, 2018 48.90 49.71 48.40 48.73 3,240,072 -0.18(-0.37%)
Dec 18, 2018 48.56 49.26 48.41 48.91 2,149,678 +0.61(+1.26%)
Dec 17, 2018 49.79 50.15 48.15 48.30 3,413,472 -1.34(-2.70%)
Dec 14, 2018 49.33 49.81 49.14 49.64 2,817,832 +0.13(+0.26%)
Dec 13, 2018 50.16 50.46 49.34 49.52 6,156,522 -0.58(-1.16%)
Dec 12, 2018 51.75 51.86 49.90 50.09 4,016,000 -1.36(-2.65%)
Dec 11, 2018 51.50 51.89 51.24 51.46 2,366,238 +0.05(+0.09%)
Dec 10, 2018 51.94 51.94 50.90 51.41 3,123,577 -0.54(-1.04%)
Dec 07, 2018 51.71 52.13 50.98 51.95 4,452,326 +0.04(+0.08%)
Dec 06, 2018 50.11 51.97 49.91 51.91 5,171,251 +1.79(+3.58%)
Dec 04, 2018 50.49 51.01 50.00 50.12 4,488,494 -0.34(-0.68%)
Dec 03, 2018 50.37 50.52 49.84 50.46 1,942,124 +0.08(+0.16%)
Nov 30, 2018 49.63 50.49 49.33 50.38 3,447,181 +0.83(+1.67%)
Nov 29, 2018 49.25 49.77 48.95 49.56 1,398,645 +0.31(+0.63%)
Nov 28, 2018 49.01 49.33 48.64 49.25 2,262,279 +0.05(+0.10%)
Nov 27, 2018 48.72 49.27 48.22 49.20 2,301,288 +0.44(+0.89%)
Nov 26, 2018 48.92 48.93 48.14 48.76 1,785,399 +0.02(+0.03%)
Nov 23, 2018 48.69 49.05 48.33 48.75 533,699 +0.06(+0.11%)
Nov 21, 2018 48.69 48.69 48.69 0 -0.79(-1.59%)
Nov 20, 2018 49.14 49.86 49.10 49.48 3,808,842 +0.39(+0.79%)
Nov 19, 2018 48.76 49.10 48.63 49.09 3,182,850 +0.37(+0.77%)
Nov 16, 2018 47.91 48.80 47.82 48.71 2,587,213 +0.76(+1.59%)
Nov 15, 2018 47.78 47.95 47.07 47.95 2,986,211 -0.10(-0.20%)
Nov 14, 2018 48.13 48.17 47.72 48.05 2,568,809 -0.08(-0.16%)
Nov 13, 2018 47.80 48.29 47.45 48.13 3,740,740 +0.33(+0.68%)
Nov 12, 2018 47.61 48.26 47.61 47.80 1,961,739 +0.13(+0.28%)
Nov 09, 2018 47.31 47.83 47.17 47.67 1,621,387 +0.44(+0.94%)
Nov 08, 2018 47.15 47.52 46.60 47.22 1,425,069 -0.06(-0.13%)
Nov 07, 2018 46.91 47.31 46.49 47.29 1,621,573 +0.52(+1.10%)
Nov 06, 2018 46.25 46.82 45.79 46.77 2,475,979 +0.40(+0.86%)
Nov 05, 2018 45.09 46.63 45.03 46.37 2,395,432 +1.47(+3.27%)
Nov 02, 2018 45.86 45.86 44.15 44.91 3,799,915 -1.21(-2.62%)
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.