Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.70 47.18 46.10 47.12 42,798,794 -0.42(-0.88%)
Jan 30, 2019 46.68 47.68 46.45 47.54 26,916,981 +1.00(+2.15%)
Jan 29, 2019 46.78 46.97 46.33 46.54 20,945,362 -0.17(-0.36%)
Jan 28, 2019 46.13 46.73 46.05 46.71 35,906,995 -0.33(-0.70%)
Jan 25, 2019 46.85 47.43 45.75 47.04 86,471,800 -2.72(-5.47%)
Jan 24, 2019 48.70 50.03 48.60 49.76 50,217,231 +1.82(+3.80%)
Jan 23, 2019 48.41 48.80 47.52 47.94 18,931,122 -0.33(-0.68%)
Jan 22, 2019 48.96 48.98 47.87 48.27 25,932,104 -0.92(-1.87%)
Jan 18, 2019 49.11 49.38 48.69 49.19 29,874,300 +0.72(+1.49%)
Jan 17, 2019 48.00 48.84 47.90 48.47 17,254,489 +0.34(+0.71%)
Jan 16, 2019 48.60 48.89 48.08 48.13 18,996,967 -0.47(-0.97%)
Jan 15, 2019 48.71 49.13 48.44 48.60 22,421,924 +0.25(+0.52%)
Jan 14, 2019 48.46 48.83 48.30 48.35 19,188,728 -0.58(-1.19%)
Jan 11, 2019 48.10 49.29 48.05 48.93 21,751,200 +0.37(+0.76%)
Jan 10, 2019 47.75 48.65 47.41 48.56 27,143,747 +0.55(+1.15%)
Jan 09, 2019 47.96 48.57 47.78 48.01 22,530,191 +0.27(+0.57%)
Jan 08, 2019 47.80 48.03 46.78 47.74 22,662,030 +0.30(+0.63%)
Jan 07, 2019 47.10 47.99 46.75 47.44 22,691,048 +0.22(+0.47%)
Jan 04, 2019 45.83 47.57 45.54 47.22 35,447,200 +2.73(+6.14%)
Jan 03, 2019 46.15 46.28 44.39 44.49 32,229,334 -2.59(-5.50%)
Jan 02, 2019 45.96 47.47 45.77 47.08 18,753,316 +0.15(+0.32%)
Dec 31, 2018 47.09 47.48 46.55 46.93 20,490,400 +0.18(+0.39%)
Dec 28, 2018 46.51 47.74 46.30 46.75 24,729,600 +0.39(+0.84%)
Dec 27, 2018 45.62 46.38 44.67 46.36 28,907,831 +0.17(+0.37%)
Dec 26, 2018 44.00 46.20 43.51 46.19 28,663,797 +2.60(+5.96%)
Dec 24, 2018 44.63 45.17 43.54 43.59 19,241,500 -1.25(-2.79%)
Dec 21, 2018 45.75 46.65 44.80 44.84 52,767,700 -0.70(-1.54%)
Dec 20, 2018 45.41 46.31 45.01 45.54 37,666,947 -0.03(-0.07%)
Dec 19, 2018 47.49 47.73 45.38 45.57 39,710,547 -2.17(-4.55%)
Dec 18, 2018 47.47 48.45 47.36 47.74 28,050,934 +0.66(+1.40%)
Dec 17, 2018 47.86 48.41 46.66 47.08 26,421,319 -0.78(-1.63%)
Dec 14, 2018 47.89 48.76 47.85 47.86 26,372,000 -0.43(-0.89%)
Dec 13, 2018 48.26 48.58 47.85 48.29 19,324,706 +0.46(+0.96%)
Dec 12, 2018 48.58 48.64 47.41 47.83 31,301,066 +0.45(+0.95%)
Dec 11, 2018 47.90 48.59 47.13 47.38 21,058,970 +0.17(+0.36%)
Dec 10, 2018 46.28 47.46 46.01 47.21 23,256,754 +0.97(+2.10%)
Dec 07, 2018 47.94 48.06 46.23 46.24 34,016,300 -2.13(-4.40%)
Dec 06, 2018 46.80 48.39 46.52 48.37 31,320,184 +0.62(+1.30%)
Dec 04, 2018 49.52 49.60 47.67 47.75 35,397,700 -2.38(-4.75%)
Dec 03, 2018 50.00 50.49 49.53 50.13 29,975,578 +0.82(+1.66%)
Nov 30, 2018 47.95 49.32 47.56 49.31 43,312,600 +1.61(+3.38%)
Nov 29, 2018 48.49 48.56 47.63 47.70 23,230,281 -1.16(-2.37%)
Nov 28, 2018 47.94 48.88 47.65 48.86 27,662,287 +0.79(+1.64%)
Nov 27, 2018 46.94 48.22 46.59 48.07 27,612,809 +0.62(+1.31%)
Nov 26, 2018 47.27 47.46 46.70 47.45 19,981,148 +0.91(+1.96%)
Nov 23, 2018 46.69 47.07 46.52 46.54 8,906,800 -0.49(-1.04%)
Nov 21, 2018 47.03 47.03 47.03 0 -0.36(-0.76%)
Nov 20, 2018 47.40 48.12 47.09 47.39 29,196,834 -0.61(-1.27%)
Nov 19, 2018 48.61 49.15 47.78 48.00 26,439,987 -0.83(-1.70%)
Nov 16, 2018 47.77 49.05 47.69 48.83 31,670,500 +0.72(+1.50%)
Nov 15, 2018 47.01 48.24 46.72 48.11 28,964,612 +1.02(+2.17%)
Nov 14, 2018 47.85 47.97 46.89 47.09 25,581,677 -0.30(-0.63%)
Nov 13, 2018 46.99 48.25 46.99 47.39 29,312,975 +0.74(+1.59%)
Nov 12, 2018 47.71 47.80 46.60 46.65 24,184,680 -1.46(-3.03%)
Nov 09, 2018 48.79 49.03 47.87 48.11 21,761,398 -0.88(-1.80%)
Nov 08, 2018 48.49 49.29 48.46 48.99 26,580,303 +0.27(+0.55%)
Nov 07, 2018 47.63 48.75 47.59 48.72 29,905,553 +1.47(+3.11%)
Nov 06, 2018 47.80 47.92 47.03 47.25 23,833,694 -0.72(-1.50%)
Nov 05, 2018 47.34 48.25 46.92 47.97 23,744,225 +0.86(+1.83%)
Nov 02, 2018 48.13 48.25 46.75 47.11 30,759,700 -1.11(-2.30%)
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.