Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.96 49.36 48.83 49.17 4,013,459 +0.22(+0.44%)
Jan 30, 2019 48.87 49.20 48.44 48.96 2,984,344 +0.17(+0.34%)
Jan 29, 2019 49.34 49.35 48.42 48.79 2,523,283 -0.60(-1.21%)
Jan 28, 2019 48.76 49.42 48.20 49.39 3,308,988 +0.13(+0.27%)
Jan 25, 2019 48.26 49.35 48.26 49.26 3,398,840 +1.44(+3.02%)
Jan 24, 2019 47.70 47.90 47.08 47.81 2,117,604 +0.24(+0.51%)
Jan 23, 2019 48.13 48.21 46.81 47.57 2,826,412 -0.38(-0.80%)
Jan 22, 2019 48.38 48.71 47.49 47.95 3,036,267 -0.78(-1.60%)
Jan 18, 2019 48.35 49.37 48.34 48.73 3,381,613 +0.74(+1.54%)
Jan 17, 2019 46.80 48.23 46.51 48.00 3,967,769 +1.24(+2.65%)
Jan 16, 2019 47.00 47.20 46.46 46.76 3,198,656 -0.28(-0.60%)
Jan 15, 2019 47.52 47.66 46.56 47.04 4,572,601 -0.51(-1.06%)
Jan 14, 2019 46.58 48.13 46.35 47.55 3,160,908 +0.64(+1.36%)
Jan 11, 2019 46.83 47.77 46.48 46.91 4,112,027 -0.30(-0.63%)
Jan 10, 2019 46.81 47.26 45.75 47.21 4,387,058 -0.80(-1.66%)
Jan 09, 2019 47.46 48.38 46.59 48.00 4,763,199 +0.36(+0.75%)
Jan 08, 2019 46.78 47.75 45.78 47.65 4,866,830 +1.36(+2.94%)
Jan 07, 2019 43.94 46.67 43.94 46.29 5,119,747 +2.50(+5.71%)
Jan 04, 2019 44.09 44.56 43.62 43.79 5,916,076 +0.21(+0.48%)
Jan 03, 2019 43.75 44.82 42.28 43.58 7,486,847 -0.91(-2.05%)
Jan 02, 2019 43.32 44.86 43.16 44.49 3,974,613 +0.53(+1.21%)
Dec 31, 2018 42.93 43.96 42.93 43.96 4,012,639 +1.34(+3.16%)
Dec 28, 2018 43.33 43.55 42.18 42.62 3,401,852 -0.51(-1.19%)
Dec 27, 2018 42.10 43.15 41.50 43.13 4,204,264 +0.32(+0.76%)
Dec 26, 2018 40.34 42.85 40.23 42.81 5,323,306 +2.76(+6.90%)
Dec 24, 2018 40.28 42.34 39.61 40.04 2,141,969 -0.51(-1.27%)
Dec 21, 2018 42.14 42.83 40.35 40.56 7,455,210 -1.29(-3.07%)
Dec 20, 2018 42.18 43.14 41.21 41.84 7,125,134 -0.46(-1.08%)
Dec 19, 2018 43.99 44.43 42.12 42.30 5,898,951 -0.84(-1.94%)
Dec 18, 2018 43.82 44.41 42.80 43.14 6,997,580 -0.22(-0.50%)
Dec 17, 2018 43.46 45.13 42.80 43.35 11,044,249 -2.61(-5.67%)
Dec 14, 2018 45.86 47.65 45.70 45.96 6,306,160 -0.46(-1.00%)
Dec 13, 2018 48.75 48.83 46.12 46.43 6,760,309 -2.53(-5.17%)
Dec 12, 2018 48.76 49.68 48.48 48.96 5,677,453 +0.74(+1.53%)
Dec 11, 2018 49.33 49.80 47.79 48.22 4,285,035 -0.47(-0.97%)
Dec 10, 2018 50.11 50.11 48.20 48.69 4,550,601 -1.22(-2.44%)
Dec 07, 2018 51.26 52.43 49.73 49.91 4,419,530 -1.40(-2.73%)
Dec 06, 2018 50.52 51.37 49.71 51.31 6,365,551 +0.02(+0.03%)
Dec 04, 2018 54.96 55.25 51.11 51.30 8,539,757 -3.90(-7.06%)
Dec 03, 2018 54.45 55.66 54.19 55.19 7,932,543 +1.98(+3.72%)
Nov 30, 2018 52.62 53.55 52.19 53.22 4,845,426 +0.43(+0.81%)
Nov 29, 2018 53.57 53.63 52.65 52.79 5,139,358 -1.25(-2.32%)
Nov 28, 2018 53.54 54.22 52.76 54.04 4,802,199 +0.75(+1.41%)
Nov 27, 2018 52.73 53.54 52.17 53.29 4,921,654 +0.28(+0.53%)
Nov 26, 2018 52.42 53.43 52.29 53.01 6,927,690 +1.47(+2.86%)
Nov 23, 2018 51.07 51.88 50.98 51.54 4,672,592 +0.38(+0.74%)
Nov 21, 2018 51.16 51.16 51.16 0 -1.19(-2.27%)
Nov 20, 2018 50.26 54.00 49.49 52.34 14,424,500 +1.10(+2.14%)
Nov 19, 2018 54.46 55.44 51.23 51.25 9,029,946 -3.49(-6.37%)
Nov 16, 2018 55.56 55.66 53.98 54.73 6,403,725 -1.11(-1.99%)
Nov 15, 2018 54.32 56.26 53.40 55.84 6,659,727 +1.01(+1.85%)
Nov 14, 2018 55.72 56.93 54.45 54.83 5,328,324 -0.41(-0.75%)
Nov 13, 2018 53.51 55.78 53.43 55.24 6,782,192 -0.08(-0.15%)
Nov 12, 2018 55.70 56.34 54.83 55.33 5,098,266 -0.53(-0.94%)
Nov 09, 2018 60.27 60.38 55.79 55.85 7,718,066 -4.48(-7.43%)
Nov 08, 2018 59.69 60.63 59.33 60.34 3,576,729 +0.35(+0.58%)
Nov 07, 2018 59.27 60.03 58.14 59.99 2,802,308 +0.93(+1.58%)
Nov 06, 2018 58.53 59.25 57.75 59.06 2,904,058 +0.48(+0.82%)
Nov 05, 2018 59.19 59.37 57.28 58.58 3,744,605 -0.65(-1.10%)
Nov 02, 2018 60.88 61.88 58.05 59.23 4,949,928 -0.98(-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.