Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.11 46.71 45.65 46.66 5,114,216 +0.22(+0.47%)
Jan 30, 2019 47.53 47.53 45.87 46.44 4,198,896 -1.06(-2.23%)
Jan 29, 2019 47.53 47.78 47.22 47.50 2,525,336 -0.01(-0.02%)
Jan 28, 2019 47.39 47.75 47.20 47.51 4,186,120 -0.26(-0.54%)
Jan 25, 2019 47.95 48.50 47.27 47.77 8,102,100 -1.71(-3.46%)
Jan 24, 2019 49.26 49.82 48.90 49.48 3,564,452 +0.18(+0.37%)
Jan 23, 2019 50.39 50.57 48.81 49.30 2,801,802 -0.78(-1.56%)
Jan 22, 2019 50.25 50.46 49.58 50.08 2,612,893 -0.58(-1.14%)
Jan 18, 2019 50.15 50.75 49.39 50.66 2,711,400 +0.94(+1.89%)
Jan 17, 2019 49.12 50.03 48.48 49.72 1,870,029 +0.38(+0.77%)
Jan 16, 2019 48.27 49.58 48.21 49.34 2,136,835 +1.54(+3.22%)
Jan 15, 2019 47.42 47.88 46.99 47.80 1,639,455 +0.20(+0.42%)
Jan 14, 2019 47.43 48.25 47.30 47.60 2,129,615 -0.28(-0.58%)
Jan 11, 2019 47.36 47.90 46.85 47.88 1,360,800 +0.22(+0.46%)
Jan 10, 2019 47.21 47.77 46.83 47.66 1,865,955 +0.19(+0.40%)
Jan 09, 2019 46.50 47.58 46.48 47.47 2,755,282 +1.12(+2.42%)
Jan 08, 2019 46.23 46.50 45.42 46.35 2,625,138 +0.78(+1.71%)
Jan 07, 2019 45.32 46.21 44.85 45.57 2,200,712 +0.29(+0.64%)
Jan 04, 2019 44.25 45.38 44.02 45.28 2,081,500 +1.88(+4.33%)
Jan 03, 2019 44.13 44.42 43.33 43.40 2,943,775 -1.07(-2.41%)
Jan 02, 2019 43.02 44.75 43.02 44.47 2,599,307 +0.59(+1.34%)
Dec 31, 2018 43.98 44.30 43.25 43.88 1,776,600 +0.35(+0.80%)
Dec 28, 2018 43.83 44.17 43.07 43.53 2,652,500 +0.05(+0.11%)
Dec 27, 2018 42.34 43.49 41.98 43.48 2,994,097 +0.26(+0.60%)
Dec 26, 2018 41.41 43.24 40.41 43.22 2,960,126 +1.95(+4.72%)
Dec 24, 2018 41.25 42.11 41.01 41.27 1,610,700 -0.47(-1.13%)
Dec 21, 2018 42.39 43.12 41.70 41.74 5,065,400 -0.71(-1.67%)
Dec 20, 2018 42.68 43.21 42.12 42.45 3,554,063 -0.65(-1.51%)
Dec 19, 2018 43.53 44.73 42.81 43.10 4,472,542 -0.41(-0.94%)
Dec 18, 2018 43.55 44.35 43.27 43.51 3,293,318 +0.28(+0.65%)
Dec 17, 2018 43.33 44.40 43.08 43.23 2,840,023 -0.32(-0.73%)
Dec 14, 2018 43.77 45.23 43.48 43.55 4,405,500 -0.71(-1.60%)
Dec 13, 2018 45.61 45.66 44.02 44.26 3,422,767 -1.36(-2.98%)
Dec 12, 2018 45.73 46.67 45.33 45.62 3,897,888 +0.72(+1.60%)
Dec 11, 2018 45.93 46.13 44.85 44.90 3,545,228 -0.21(-0.47%)
Dec 10, 2018 45.54 45.73 44.34 45.11 3,449,483 -0.63(-1.38%)
Dec 07, 2018 47.34 47.89 45.50 45.74 4,285,600 -1.66(-3.50%)
Dec 06, 2018 47.37 47.54 46.10 47.40 6,747,584 -1.25(-2.57%)
Dec 04, 2018 52.70 52.84 48.29 48.65 4,358,600 -4.26(-8.05%)
Dec 03, 2018 53.55 54.08 52.66 52.91 2,588,478 +0.62(+1.19%)
Nov 30, 2018 51.56 52.51 51.42 52.29 3,547,000 +0.83(+1.61%)
Nov 29, 2018 52.28 52.91 51.45 51.46 2,620,424 -1.17(-2.22%)
Nov 28, 2018 52.02 52.83 51.72 52.63 1,952,681 +0.73(+1.41%)
Nov 27, 2018 51.75 52.19 51.50 51.90 2,078,458 +0.07(+0.14%)
Nov 26, 2018 51.36 52.41 51.34 51.83 2,613,402 +1.14(+2.25%)
Nov 23, 2018 50.43 51.38 50.26 50.69 1,047,000 -0.08(-0.16%)
Nov 21, 2018 50.77 50.77 50.77 0 +0.54(+1.08%)
Nov 20, 2018 50.54 51.30 49.96 50.23 3,198,964 -1.09(-2.12%)
Nov 19, 2018 52.05 52.31 50.83 51.32 2,622,026 -0.87(-1.67%)
Nov 16, 2018 51.91 52.50 51.09 52.19 2,742,500 -0.32(-0.61%)
Nov 15, 2018 51.05 52.63 50.54 52.51 2,900,263 +0.91(+1.76%)
Nov 14, 2018 52.89 53.46 50.97 51.60 2,962,696 -0.84(-1.60%)
Nov 13, 2018 52.02 53.31 52.01 52.44 2,888,322 +0.41(+0.79%)
Nov 12, 2018 52.83 53.05 51.87 52.03 2,042,752 -0.91(-1.72%)
Nov 09, 2018 53.76 53.83 52.50 52.94 2,664,300 -0.93(-1.73%)
Nov 08, 2018 53.20 54.44 53.01 53.87 3,965,780 +0.29(+0.54%)
Nov 07, 2018 52.89 53.78 52.45 53.58 2,560,947 +1.17(+2.23%)
Nov 06, 2018 51.66 52.59 51.53 52.41 3,244,671 +0.97(+1.89%)
Nov 05, 2018 51.27 51.65 50.66 51.44 1,902,291 +0.33(+0.65%)
Nov 02, 2018 51.36 51.98 50.89 51.11 3,940,300 +0.61(+1.21%)
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.