Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.58 51.18 47.42 50.79 8,054,332 +1.07(+2.15%)
Jan 30, 2019 50.19 50.48 49.70 49.72 3,155,603 -0.14(-0.27%)
Jan 29, 2019 49.33 49.89 49.30 49.86 2,407,260 +0.51(+1.04%)
Jan 28, 2019 50.11 50.13 49.27 49.34 2,617,551 -0.93(-1.86%)
Jan 25, 2019 49.80 50.69 49.69 50.28 3,057,216 +0.86(+1.75%)
Jan 24, 2019 49.66 50.29 49.20 49.41 3,501,052 +0.08(+0.16%)
Jan 23, 2019 49.40 49.75 48.60 49.33 2,263,168 +0.06(+0.12%)
Jan 22, 2019 48.65 49.54 48.50 49.28 3,184,454 +0.45(+0.92%)
Jan 18, 2019 48.29 48.96 48.07 48.83 2,396,202 +0.74(+1.54%)
Jan 17, 2019 47.25 48.19 47.15 48.09 2,549,605 +1.03(+2.19%)
Jan 16, 2019 47.83 48.15 46.97 47.06 3,373,834 -0.84(-1.74%)
Jan 15, 2019 47.00 48.05 46.97 47.90 2,910,616 +0.81(+1.71%)
Jan 14, 2019 46.50 47.12 46.37 47.09 2,457,126 +0.34(+0.73%)
Jan 11, 2019 46.17 46.85 46.17 46.75 1,835,441 +0.46(+0.99%)
Jan 10, 2019 45.49 46.45 45.40 46.29 2,118,728 +0.54(+1.19%)
Jan 09, 2019 45.58 45.95 45.03 45.75 2,516,762 +0.17(+0.38%)
Jan 08, 2019 45.45 46.00 45.39 45.57 3,214,258 +0.46(+1.01%)
Jan 07, 2019 44.32 45.77 44.07 45.12 3,060,391 +0.83(+1.86%)
Jan 04, 2019 43.59 44.76 43.42 44.29 2,789,084 +1.29(+3.01%)
Jan 03, 2019 43.17 43.75 42.62 43.00 3,196,033 -0.40(-0.92%)
Jan 02, 2019 43.96 44.06 43.14 43.40 4,025,058 -1.27(-2.85%)
Dec 31, 2018 43.77 44.72 43.75 44.67 3,680,146 +1.15(+2.63%)
Dec 28, 2018 43.47 43.96 43.34 43.52 3,168,998 +0.34(+0.79%)
Dec 27, 2018 41.63 43.20 41.41 43.18 2,903,554 +0.93(+2.21%)
Dec 26, 2018 41.27 42.26 41.04 42.25 3,479,428 +1.11(+2.69%)
Dec 24, 2018 42.30 42.38 41.12 41.14 1,494,023 -1.23(-2.91%)
Dec 21, 2018 42.61 43.66 42.31 42.38 6,287,457 -0.51(-1.18%)
Dec 20, 2018 44.55 44.55 42.68 42.88 6,353,052 -1.68(-3.77%)
Dec 19, 2018 45.54 45.79 44.20 44.56 4,770,241 -0.88(-1.95%)
Dec 18, 2018 45.54 46.14 45.12 45.45 3,723,700 +0.13(+0.28%)
Dec 17, 2018 46.82 46.82 45.21 45.32 2,906,497 -1.32(-2.83%)
Dec 14, 2018 46.97 47.25 46.29 46.64 3,778,238 -0.51(-1.07%)
Dec 13, 2018 46.93 47.75 46.93 47.15 3,439,096 +0.33(+0.71%)
Dec 12, 2018 47.20 47.48 46.66 46.82 3,590,231 +0.35(+0.75%)
Dec 11, 2018 47.65 47.87 46.41 46.47 4,454,046 -0.46(-0.97%)
Dec 10, 2018 46.94 47.24 46.44 46.93 5,355,582 -0.09(-0.19%)
Dec 07, 2018 47.41 47.99 46.60 47.01 4,259,640 -0.32(-0.68%)
Dec 06, 2018 47.05 47.45 46.58 47.33 5,592,259 -0.30(-0.63%)
Dec 04, 2018 48.21 48.69 47.56 47.63 3,513,915 -0.74(-1.53%)
Dec 03, 2018 48.45 48.76 47.79 48.37 3,809,965 +0.66(+1.38%)
Nov 30, 2018 48.10 48.36 47.60 47.71 4,234,217 -0.35(-0.73%)
Nov 29, 2018 47.96 48.32 47.83 48.06 3,225,306 -0.02(-0.04%)
Nov 28, 2018 47.34 48.24 47.02 48.08 3,062,533 +0.90(+1.91%)
Nov 27, 2018 47.48 47.57 46.69 47.18 2,881,741 -0.43(-0.90%)
Nov 26, 2018 47.65 47.95 47.10 47.61 3,352,482 +0.22(+0.47%)
Nov 23, 2018 47.57 47.89 47.33 47.38 1,471,362 -0.43(-0.89%)
Nov 21, 2018 47.81 47.81 47.81 0 +0.25(+0.53%)
Nov 20, 2018 47.38 48.23 47.12 47.56 3,794,883 -0.45(-0.93%)
Nov 19, 2018 48.83 49.24 47.97 48.00 3,834,861 -0.96(-1.96%)
Nov 16, 2018 48.60 49.43 48.46 48.96 8,077,436 +0.12(+0.24%)
Nov 15, 2018 47.20 48.91 47.18 48.85 4,861,765 +1.28(+2.69%)
Nov 14, 2018 47.82 48.38 47.37 47.57 3,046,995 -0.04(-0.08%)
Nov 13, 2018 46.90 47.93 46.90 47.61 3,510,032 +0.79(+1.68%)
Nov 12, 2018 47.28 47.69 46.72 46.82 3,219,137 -0.38(-0.80%)
Nov 09, 2018 47.12 47.56 46.84 47.20 4,252,883 -0.04(-0.08%)
Nov 08, 2018 47.30 47.68 47.11 47.24 2,420,658 -0.12(-0.25%)
Nov 07, 2018 46.78 47.36 46.48 47.35 2,759,335 +0.95(+2.05%)
Nov 06, 2018 46.04 46.44 45.82 46.40 2,734,465 +0.44(+0.95%)
Nov 05, 2018 45.95 46.46 45.76 45.97 3,247,485 +0.05(+0.11%)
Nov 02, 2018 46.17 47.00 45.21 45.92 4,654,811 -0.25(-0.55%)
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.