Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.93 53.15 51.22 53.04 480,866 +1.18(+2.27%)
Jan 30, 2019 51.60 51.98 51.42 51.86 127,608 +0.28(+0.55%)
Jan 29, 2019 51.89 51.89 51.25 51.58 85,474 -0.12(-0.22%)
Jan 28, 2019 51.96 52.01 51.34 51.69 117,117 -0.06(-0.12%)
Jan 25, 2019 52.29 52.46 51.44 51.75 81,723 -0.39(-0.75%)
Jan 24, 2019 52.08 52.26 51.88 52.14 125,344 +0.04(+0.07%)
Jan 23, 2019 51.54 52.11 51.39 52.11 171,224 +0.42(+0.80%)
Jan 22, 2019 51.58 52.15 50.98 51.69 90,743 +0.02(+0.03%)
Jan 18, 2019 51.99 52.04 51.20 51.67 91,896 -0.21(-0.41%)
Jan 17, 2019 51.29 52.09 51.29 51.89 144,423 +0.42(+0.81%)
Jan 16, 2019 51.04 51.54 50.90 51.47 95,828 +0.42(+0.83%)
Jan 15, 2019 51.13 51.52 50.86 51.05 83,897 -0.01(-0.02%)
Jan 14, 2019 50.49 51.24 50.35 51.06 164,606 +0.12(+0.24%)
Jan 11, 2019 50.59 51.15 50.46 50.93 245,962 +0.04(+0.09%)
Jan 10, 2019 50.47 51.06 50.21 50.89 116,940 +0.33(+0.65%)
Jan 09, 2019 50.64 51.27 50.33 50.56 171,377 -0.08(-0.16%)
Jan 08, 2019 50.07 50.75 49.81 50.64 129,524 +0.65(+1.31%)
Jan 07, 2019 49.96 50.54 49.63 49.98 136,118 -0.29(-0.58%)
Jan 04, 2019 48.75 50.66 48.53 50.28 265,065 +1.57(+3.23%)
Jan 03, 2019 48.18 49.08 48.18 48.70 154,183 +0.27(+0.57%)
Jan 02, 2019 48.77 49.18 47.68 48.43 258,543 -0.78(-1.58%)
Dec 31, 2018 48.42 49.22 48.12 49.21 169,325 +0.78(+1.61%)
Dec 28, 2018 47.95 49.23 47.80 48.43 282,585 +0.46(+0.96%)
Dec 27, 2018 47.45 48.01 46.60 47.97 192,189 +0.11(+0.22%)
Dec 26, 2018 46.78 47.99 45.84 47.86 163,636 +1.30(+2.79%)
Dec 24, 2018 47.97 48.13 46.20 46.56 70,194 -1.37(-2.86%)
Dec 21, 2018 48.91 49.79 47.53 47.93 608,011 -0.97(-1.99%)
Dec 20, 2018 48.17 49.20 47.70 48.91 267,160 +0.58(+1.19%)
Dec 19, 2018 48.82 49.44 48.03 48.33 294,673 -0.50(-1.03%)
Dec 18, 2018 49.36 49.54 48.75 48.83 247,190 -0.18(-0.36%)
Dec 17, 2018 50.24 50.61 48.99 49.01 278,548 -1.44(-2.86%)
Dec 14, 2018 50.47 50.67 50.13 50.45 178,254 -0.24(-0.47%)
Dec 13, 2018 50.44 51.59 50.15 50.69 239,804 +0.43(+0.86%)
Dec 12, 2018 49.18 50.94 48.68 50.26 493,430 +1.67(+3.44%)
Dec 11, 2018 48.72 48.89 48.17 48.59 231,026 +0.05(+0.11%)
Dec 10, 2018 48.07 48.87 47.67 48.53 371,749 +0.58(+1.20%)
Dec 07, 2018 48.80 48.91 47.73 47.96 591,508 -0.56(-1.15%)
Dec 06, 2018 48.89 49.48 47.99 48.52 628,199 -0.47(-0.96%)
Dec 04, 2018 49.37 50.15 48.76 48.99 801,073 -0.31(-0.63%)
Dec 03, 2018 49.71 49.98 48.59 49.29 610,181 -0.28(-0.57%)
Nov 30, 2018 47.10 50.24 47.10 49.58 923,489 +2.16(+4.55%)
Nov 29, 2018 48.76 49.19 47.15 47.42 4,211,632 -2.65(-5.28%)
Nov 28, 2018 52.34 52.90 49.14 50.06 605,690 -2.48(-4.71%)
Nov 27, 2018 54.51 54.63 52.20 52.54 298,126 -5.24(-9.06%)
Nov 26, 2018 56.97 57.84 56.78 57.78 60,286 +1.09(+1.92%)
Nov 23, 2018 57.04 57.04 56.27 56.69 18,763 -0.34(-0.60%)
Nov 21, 2018 57.04 57.04 57.04 0 -0.28(-0.49%)
Nov 20, 2018 57.37 58.24 56.84 57.32 58,917 -0.15(-0.26%)
Nov 19, 2018 57.03 57.50 56.84 57.47 32,617 +0.56(+0.98%)
Nov 16, 2018 56.99 57.15 55.66 56.91 42,953 -0.24(-0.42%)
Nov 15, 2018 55.70 57.15 55.33 57.15 39,914 +1.36(+2.44%)
Nov 14, 2018 56.54 57.00 55.75 55.79 41,100 -0.44(-0.79%)
Nov 13, 2018 56.43 57.22 55.81 56.23 45,171 -0.04(-0.08%)
Nov 12, 2018 56.14 57.41 55.81 56.27 51,303 +0.00(+0.00%)
Nov 09, 2018 55.23 56.43 55.23 56.27 48,491 +0.83(+1.50%)
Nov 08, 2018 56.88 56.88 54.70 55.44 52,090 -1.45(-2.55%)
Nov 07, 2018 56.05 56.94 55.64 56.89 60,299 +1.11(+1.98%)
Nov 06, 2018 53.51 55.91 53.51 55.79 76,561 +2.28(+4.27%)
Nov 05, 2018 53.55 54.46 53.36 53.51 22,956 -0.12(-0.21%)
Nov 02, 2018 54.14 54.17 52.70 53.62 48,152 -0.27(-0.49%)
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.