Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.51 48.91 48.37 48.72 4,050,861 +0.21(+0.44%)
Jan 30, 2019 48.42 48.74 48.00 48.51 3,012,155 +0.16(+0.34%)
Jan 29, 2019 48.88 48.89 47.97 48.34 2,546,798 -0.59(-1.21%)
Jan 28, 2019 48.31 48.97 47.76 48.93 3,339,825 +0.13(+0.27%)
Jan 25, 2019 47.82 48.89 47.82 48.80 3,430,514 +1.43(+3.02%)
Jan 24, 2019 47.26 47.45 46.65 47.37 2,137,338 +0.24(+0.51%)
Jan 23, 2019 47.68 47.77 46.38 47.13 2,852,751 -0.38(-0.80%)
Jan 22, 2019 47.93 48.26 47.05 47.51 3,064,562 -0.77(-1.60%)
Jan 18, 2019 47.91 48.92 47.89 48.28 3,413,126 +0.73(+1.54%)
Jan 17, 2019 46.37 47.78 46.08 47.55 4,004,745 +1.23(+2.65%)
Jan 16, 2019 46.56 46.76 46.03 46.33 3,228,465 -0.28(-0.60%)
Jan 15, 2019 47.08 47.22 46.13 46.61 4,615,214 -0.50(-1.07%)
Jan 14, 2019 46.15 47.68 45.92 47.11 3,190,365 +0.63(+1.36%)
Jan 11, 2019 46.40 47.33 46.06 46.47 4,150,347 -0.30(-0.63%)
Jan 10, 2019 46.38 46.82 45.33 46.77 4,427,942 -0.79(-1.66%)
Jan 09, 2019 47.03 47.93 46.16 47.56 4,807,588 +0.35(+0.75%)
Jan 08, 2019 46.35 47.31 45.36 47.21 4,912,185 +1.35(+2.94%)
Jan 07, 2019 43.54 46.24 43.54 45.86 5,167,458 +2.48(+5.71%)
Jan 04, 2019 43.68 44.15 43.22 43.38 5,971,209 +0.21(+0.48%)
Jan 03, 2019 43.34 44.40 41.89 43.18 7,556,618 -0.90(-2.05%)
Jan 02, 2019 42.92 44.44 42.77 44.08 4,011,653 +0.53(+1.21%)
Dec 31, 2018 42.54 43.55 42.54 43.55 4,050,033 +1.33(+3.16%)
Dec 28, 2018 42.93 43.15 41.79 42.22 3,433,554 -0.51(-1.19%)
Dec 27, 2018 41.71 42.75 41.12 42.73 4,243,444 +0.32(+0.76%)
Dec 26, 2018 39.97 42.45 39.85 42.41 5,372,914 +2.74(+6.90%)
Dec 24, 2018 39.91 41.95 39.25 39.67 2,161,930 -0.51(-1.27%)
Dec 21, 2018 41.75 42.44 39.98 40.18 7,524,686 -1.27(-3.07%)
Dec 20, 2018 41.79 42.74 40.83 41.46 7,191,533 -0.45(-1.08%)
Dec 19, 2018 43.58 44.02 41.73 41.91 5,953,924 -0.83(-1.94%)
Dec 18, 2018 43.42 44.00 42.40 42.74 7,062,792 -0.21(-0.50%)
Dec 17, 2018 43.06 44.71 42.40 42.95 11,147,171 -2.58(-5.67%)
Dec 14, 2018 45.44 47.21 45.28 45.54 6,364,928 -0.46(-1.00%)
Dec 13, 2018 48.30 48.37 45.69 46.00 6,823,308 -2.51(-5.17%)
Dec 12, 2018 48.31 49.22 48.04 48.51 5,730,361 +0.73(+1.53%)
Dec 11, 2018 48.88 49.34 47.35 47.77 4,324,968 -0.47(-0.97%)
Dec 10, 2018 49.65 49.65 47.76 48.24 4,593,008 -1.21(-2.44%)
Dec 07, 2018 50.79 51.95 49.27 49.45 4,460,717 -1.39(-2.73%)
Dec 06, 2018 50.06 50.90 49.26 50.84 6,424,873 +0.02(+0.03%)
Dec 04, 2018 54.46 54.74 50.64 50.82 8,619,340 -3.86(-7.06%)
Dec 03, 2018 53.95 55.15 53.69 54.68 8,006,468 +1.96(+3.72%)
Nov 30, 2018 52.14 53.06 51.70 52.73 4,890,581 +0.42(+0.81%)
Nov 29, 2018 53.08 53.13 52.16 52.30 5,187,252 -1.24(-2.32%)
Nov 28, 2018 53.04 53.72 52.28 53.54 4,846,951 +0.74(+1.41%)
Nov 27, 2018 52.24 53.04 51.69 52.80 4,967,519 +0.28(+0.53%)
Nov 26, 2018 51.93 52.94 51.80 52.52 6,992,250 +1.46(+2.86%)
Nov 23, 2018 50.60 51.40 50.51 51.06 4,716,136 +0.38(+0.74%)
Nov 21, 2018 50.68 50.68 50.68 0 -1.18(-2.27%)
Nov 20, 2018 49.79 53.50 49.04 51.86 14,558,923 +1.09(+2.14%)
Nov 19, 2018 53.96 54.93 50.76 50.77 9,114,097 -3.45(-6.37%)
Nov 16, 2018 55.05 55.15 53.48 54.23 6,463,402 -1.10(-1.99%)
Nov 15, 2018 53.82 55.74 52.90 55.33 6,721,790 +1.00(+1.85%)
Nov 14, 2018 55.21 56.41 53.95 54.33 5,377,979 -0.41(-0.75%)
Nov 13, 2018 53.02 55.26 52.94 54.73 6,845,396 -0.08(-0.15%)
Nov 12, 2018 55.18 55.82 54.33 54.81 5,145,778 -0.52(-0.94%)
Nov 09, 2018 59.71 59.83 55.27 55.34 7,789,992 -4.44(-7.43%)
Nov 08, 2018 59.14 60.07 58.78 59.78 3,610,061 +0.34(+0.58%)
Nov 07, 2018 58.72 59.48 57.60 59.44 2,828,423 +0.92(+1.58%)
Nov 06, 2018 57.99 58.70 57.21 58.51 2,931,122 +0.47(+0.82%)
Nov 05, 2018 58.64 58.82 56.75 58.04 3,779,502 -0.64(-1.10%)
Nov 02, 2018 60.32 61.31 57.52 58.68 4,996,056 -0.97(-1.63%)
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.