Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.57 51.41 50.06 50.48 949,801 -0.29(-0.57%)
Jan 30, 2019 51.75 51.75 49.87 50.76 320,751 -0.33(-0.66%)
Jan 29, 2019 50.82 51.79 50.40 51.10 253,933 +0.38(+0.75%)
Jan 28, 2019 49.81 50.97 49.58 50.72 395,344 +0.51(+1.02%)
Jan 25, 2019 51.52 51.86 50.18 50.21 408,891 -0.92(-1.80%)
Jan 24, 2019 50.75 51.17 50.28 51.13 373,622 +0.31(+0.60%)
Jan 23, 2019 50.32 50.95 50.11 50.82 360,502 +0.73(+1.45%)
Jan 22, 2019 51.29 51.42 49.55 50.09 347,087 -1.49(-2.88%)
Jan 18, 2019 51.29 53.19 51.01 51.58 339,005 +0.67(+1.32%)
Jan 17, 2019 50.66 51.11 50.21 50.91 942,653 +0.15(+0.29%)
Jan 16, 2019 50.60 51.68 50.54 50.76 354,544 -0.14(-0.27%)
Jan 15, 2019 52.04 52.34 50.73 50.90 329,291 -1.20(-2.30%)
Jan 14, 2019 51.62 52.75 51.62 52.10 218,010 +0.08(+0.16%)
Jan 11, 2019 51.54 52.43 51.25 52.02 365,132 +0.00(+0.00%)
Jan 10, 2019 51.62 52.21 51.08 52.02 310,378 +0.10(+0.20%)
Jan 09, 2019 50.74 51.94 50.73 51.92 303,515 +1.49(+2.95%)
Jan 08, 2019 50.64 51.43 50.40 50.43 620,183 +0.27(+0.54%)
Jan 07, 2019 49.69 50.23 49.41 50.16 357,892 +0.23(+0.47%)
Jan 04, 2019 48.94 50.52 48.75 49.93 330,511 +1.70(+3.53%)
Jan 03, 2019 47.84 49.06 47.30 48.22 299,506 +0.24(+0.50%)
Jan 02, 2019 47.38 48.89 47.06 47.98 439,716 -0.33(-0.67%)
Dec 31, 2018 47.93 48.35 46.70 48.31 437,921 +0.72(+1.50%)
Dec 28, 2018 46.89 48.44 46.64 47.59 320,404 +0.56(+1.19%)
Dec 27, 2018 45.42 47.05 45.16 47.03 594,442 +0.69(+1.49%)
Dec 26, 2018 44.74 46.42 44.38 46.35 542,737 +1.71(+3.83%)
Dec 24, 2018 44.57 45.33 44.14 44.63 420,718 -0.10(-0.23%)
Dec 21, 2018 45.66 46.65 44.15 44.74 1,645,674 -1.07(-2.34%)
Dec 20, 2018 46.12 46.40 44.75 45.81 566,400 -0.76(-1.64%)
Dec 19, 2018 47.22 48.67 46.33 46.57 355,354 -0.54(-1.15%)
Dec 18, 2018 48.69 49.01 46.91 47.11 509,466 -1.16(-2.41%)
Dec 17, 2018 49.94 49.94 48.08 48.27 491,730 -1.20(-2.43%)
Dec 14, 2018 49.49 50.54 48.48 49.47 230,949 -0.58(-1.15%)
Dec 13, 2018 51.95 52.28 49.95 50.05 274,587 -1.92(-3.69%)
Dec 12, 2018 52.81 52.91 51.85 51.96 229,612 +0.07(+0.13%)
Dec 11, 2018 51.91 52.29 51.34 51.90 196,976 +0.73(+1.44%)
Dec 10, 2018 51.44 52.09 50.23 51.16 346,647 -0.26(-0.51%)
Dec 07, 2018 53.86 54.50 51.38 51.42 344,596 -2.79(-5.15%)
Dec 06, 2018 52.37 54.23 52.11 54.21 340,880 +1.15(+2.17%)
Dec 04, 2018 54.20 54.59 52.63 53.06 247,399 -1.09(-2.01%)
Dec 03, 2018 53.90 54.28 53.05 54.15 411,287 +0.89(+1.68%)
Nov 30, 2018 54.54 55.11 53.04 53.26 510,604 -1.60(-2.92%)
Nov 29, 2018 52.50 54.94 52.50 54.86 274,467 +2.39(+4.57%)
Nov 28, 2018 52.44 52.77 51.36 52.46 448,064 +0.16(+0.30%)
Nov 27, 2018 51.93 52.79 51.79 52.30 269,586 +0.16(+0.30%)
Nov 26, 2018 52.04 52.70 51.58 52.15 261,891 +0.97(+1.89%)
Nov 23, 2018 50.67 51.81 50.07 51.18 138,301 +0.17(+0.34%)
Nov 21, 2018 51.01 51.01 51.01 0 +0.86(+1.71%)
Nov 20, 2018 51.21 51.59 49.49 50.15 357,568 -1.68(-3.23%)
Nov 19, 2018 52.00 52.44 51.40 51.83 381,334 +0.00(+0.00%)
Nov 16, 2018 53.65 53.75 51.81 51.83 311,341 -2.15(-3.98%)
Nov 15, 2018 53.61 54.27 52.58 53.97 565,705 -0.09(-0.17%)
Nov 14, 2018 52.83 54.23 52.57 54.06 370,254 +1.65(+3.15%)
Nov 13, 2018 52.70 52.85 51.88 52.41 260,945 -0.07(-0.14%)
Nov 12, 2018 52.69 53.76 52.29 52.49 391,983 -0.28(-0.52%)
Nov 09, 2018 52.97 54.31 52.12 52.76 484,490 -0.24(-0.45%)
Nov 08, 2018 55.11 55.11 51.28 53.00 570,493 -2.62(-4.70%)
Nov 07, 2018 54.38 57.48 53.45 55.62 941,773 +2.87(+5.45%)
Nov 06, 2018 51.98 52.83 51.01 52.75 446,184 +0.89(+1.72%)
Nov 05, 2018 51.37 52.08 50.80 51.85 347,632 +0.76(+1.50%)
Nov 02, 2018 50.82 51.42 50.03 51.09 301,680 +0.61(+1.20%)
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.