Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.92 49.56 48.64 49.38 441,857 +0.37(+0.75%)
Jan 30, 2019 48.89 49.43 48.02 49.02 346,146 +0.64(+1.32%)
Jan 29, 2019 48.61 48.91 47.83 48.38 518,086 +0.28(+0.59%)
Jan 28, 2019 47.91 48.29 47.64 48.09 358,081 -0.55(-1.14%)
Jan 25, 2019 48.46 48.99 48.23 48.65 228,410 +0.86(+1.81%)
Jan 24, 2019 47.63 48.21 47.33 47.78 696,279 +0.13(+0.28%)
Jan 23, 2019 48.71 49.02 47.44 47.65 487,813 -0.85(-1.76%)
Jan 22, 2019 49.44 49.50 48.18 48.51 479,887 -1.48(-2.97%)
Jan 18, 2019 49.61 50.36 49.42 49.99 402,858 +0.87(+1.78%)
Jan 17, 2019 47.77 49.48 47.77 49.12 638,793 +1.04(+2.17%)
Jan 16, 2019 47.62 48.44 47.62 48.08 491,549 +0.44(+0.93%)
Jan 15, 2019 47.49 47.88 47.36 47.63 366,094 +0.17(+0.36%)
Jan 14, 2019 47.47 47.70 46.98 47.47 396,020 -0.21(-0.43%)
Jan 11, 2019 47.57 48.02 47.14 47.67 362,944 -0.15(-0.31%)
Jan 10, 2019 46.96 47.87 46.84 47.82 405,432 +0.39(+0.81%)
Jan 09, 2019 47.22 48.09 47.12 47.44 412,156 +0.46(+0.98%)
Jan 08, 2019 46.53 47.06 45.92 46.98 446,701 +0.93(+2.02%)
Jan 07, 2019 45.91 46.70 45.45 46.05 847,352 +0.15(+0.33%)
Jan 04, 2019 45.07 46.01 44.66 45.90 785,386 +1.67(+3.78%)
Jan 03, 2019 45.58 45.67 43.99 44.22 629,974 -1.60(-3.49%)
Jan 02, 2019 44.57 45.93 44.43 45.82 898,828 +0.47(+1.04%)
Dec 31, 2018 44.65 45.35 44.27 45.35 515,040 +1.09(+2.46%)
Dec 28, 2018 44.97 45.60 43.86 44.26 613,706 -0.46(-1.03%)
Dec 27, 2018 43.74 44.72 43.02 44.72 699,141 +0.00(+0.00%)
Dec 26, 2018 42.83 44.74 42.18 44.72 415,612 +2.17(+5.10%)
Dec 24, 2018 43.72 43.94 42.55 42.55 380,719 -1.56(-3.54%)
Dec 21, 2018 44.90 45.61 44.07 44.11 1,750,756 -0.79(-1.76%)
Dec 20, 2018 44.82 45.47 44.18 44.90 497,753 -0.02(-0.04%)
Dec 19, 2018 46.14 47.18 44.73 44.92 639,991 -1.44(-3.10%)
Dec 18, 2018 46.43 47.30 45.97 46.36 725,362 +0.38(+0.82%)
Dec 17, 2018 46.56 47.32 45.77 45.98 544,855 -0.51(-1.09%)
Dec 14, 2018 46.36 47.42 46.24 46.49 641,166 -0.49(-1.04%)
Dec 13, 2018 47.60 47.65 46.90 46.98 455,919 -0.40(-0.85%)
Dec 12, 2018 47.94 48.24 47.34 47.38 725,146 +0.53(+1.12%)
Dec 11, 2018 47.95 48.29 46.85 46.85 605,698 -0.19(-0.40%)
Dec 10, 2018 47.43 47.78 46.00 47.04 1,324,054 -0.49(-1.03%)
Dec 07, 2018 48.79 50.15 47.10 47.53 987,081 -1.37(-2.80%)
Dec 06, 2018 48.69 49.12 46.89 48.90 1,011,958 -0.46(-0.93%)
Dec 04, 2018 52.63 52.64 49.20 49.36 731,262 -3.33(-6.31%)
Dec 03, 2018 53.44 53.92 52.21 52.69 666,743 +0.72(+1.39%)
Nov 30, 2018 50.85 52.18 50.50 51.96 619,753 +0.89(+1.74%)
Nov 29, 2018 51.49 51.88 50.67 51.07 484,223 -0.71(-1.38%)
Nov 28, 2018 50.92 51.84 49.55 51.79 619,670 +0.99(+1.96%)
Nov 27, 2018 50.76 51.52 50.50 50.79 714,090 -0.37(-0.73%)
Nov 26, 2018 51.12 51.55 50.33 51.17 770,733 +0.48(+0.94%)
Nov 23, 2018 50.45 51.12 50.45 50.69 248,093 -0.43(-0.84%)
Nov 21, 2018 51.12 51.12 51.12 0 +0.72(+1.43%)
Nov 20, 2018 50.84 52.07 50.35 50.40 658,469 -1.33(-2.57%)
Nov 19, 2018 52.50 52.71 51.47 51.73 677,021 -0.92(-1.74%)
Nov 16, 2018 52.17 52.89 51.51 52.65 670,119 +0.22(+0.43%)
Nov 15, 2018 51.30 52.63 50.94 52.42 549,376 +0.73(+1.41%)
Nov 14, 2018 52.46 52.85 51.43 51.69 770,330 -0.25(-0.49%)
Nov 13, 2018 51.76 52.61 51.15 51.95 1,182,869 +0.38(+0.75%)
Nov 12, 2018 53.09 53.09 51.41 51.56 806,948 -1.44(-2.72%)
Nov 09, 2018 52.90 53.29 52.11 53.01 783,121 -0.23(-0.44%)
Nov 08, 2018 52.94 54.31 52.94 53.24 463,448 +0.13(+0.25%)
Nov 07, 2018 53.22 53.50 52.26 53.11 510,445 +0.45(+0.85%)
Nov 06, 2018 52.04 52.71 51.54 52.66 1,059,464 +0.50(+0.95%)
Nov 05, 2018 53.71 53.85 51.50 52.16 1,209,896 -1.23(-2.30%)
Nov 02, 2018 54.41 57.54 52.80 53.39 1,937,690 +3.95(+7.98%)
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.