Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.59 50.59 50.20 50.43 947,462 +0.30(+0.60%)
Dec 28, 2018 50.50 50.66 49.98 50.13 1,725,530 -0.24(-0.48%)
Dec 27, 2018 49.51 50.40 49.31 50.38 2,412,065 +0.16(+0.32%)
Dec 26, 2018 49.10 50.24 48.82 50.22 1,472,461 +1.27(+2.61%)
Dec 24, 2018 50.46 50.58 48.93 48.94 1,168,487 -1.34(-2.67%)
Dec 21, 2018 50.57 51.26 50.24 50.28 2,276,065 -0.53(-1.05%)
Dec 20, 2018 51.20 51.20 50.61 50.82 2,187,720 +0.04(+0.07%)
Dec 19, 2018 51.03 51.58 50.61 50.78 1,828,190 -0.18(-0.35%)
Dec 18, 2018 51.26 51.40 50.82 50.96 1,497,407 -0.11(-0.22%)
Dec 17, 2018 51.98 52.01 50.95 51.07 1,848,438 -1.09(-2.08%)
Dec 14, 2018 52.34 52.59 52.16 52.16 1,039,840 -0.70(-1.33%)
Dec 13, 2018 52.96 53.21 52.78 52.86 1,478,525 +0.15(+0.28%)
Dec 12, 2018 52.66 53.05 52.64 52.71 1,725,122 +0.61(+1.17%)
Dec 11, 2018 52.06 52.37 51.92 52.10 1,870,465 +0.29(+0.56%)
Dec 10, 2018 52.17 52.23 51.36 51.81 1,753,929 -0.21(-0.40%)
Dec 07, 2018 52.12 52.26 51.93 52.02 1,340,443 +0.13(+0.25%)
Dec 06, 2018 51.49 51.91 51.01 51.89 1,704,265 -0.19(-0.36%)
Dec 04, 2018 52.67 52.68 52.02 52.08 1,537,040 -0.04(-0.07%)
Dec 03, 2018 52.03 52.15 51.68 52.11 1,131,311 +0.08(+0.14%)
Nov 30, 2018 52.15 52.17 51.83 52.04 1,003,252 -0.26(-0.50%)
Nov 29, 2018 52.13 52.56 52.07 52.30 1,089,963 -0.22(-0.43%)
Nov 28, 2018 52.23 52.56 51.99 52.53 938,235 +0.30(+0.57%)
Nov 27, 2018 51.97 52.24 51.77 52.23 854,105 +0.60(+1.16%)
Nov 26, 2018 51.60 51.73 51.41 51.63 810,053 -0.32(-0.61%)
Nov 23, 2018 51.74 52.09 51.58 51.94 487,492 +0.03(+0.05%)
Nov 21, 2018 51.92 51.92 51.92 0 +0.08(+0.16%)
Nov 20, 2018 52.12 52.26 51.81 51.83 1,466,038 -0.43(-0.83%)
Nov 19, 2018 52.56 52.65 52.14 52.26 1,366,527 -0.12(-0.23%)
Nov 16, 2018 52.18 52.56 52.10 52.38 1,532,026 +0.59(+1.14%)
Nov 15, 2018 51.93 51.93 51.33 51.79 1,594,116 +0.19(+0.36%)
Nov 14, 2018 51.62 51.80 51.30 51.61 1,245,245 -0.01(-0.02%)
Nov 13, 2018 51.52 51.87 51.32 51.62 1,345,324 +0.49(+0.95%)
Nov 12, 2018 51.21 51.44 51.05 51.13 1,106,791 -0.52(-1.02%)
Nov 09, 2018 51.56 51.73 51.40 51.65 896,473 +0.60(+1.18%)
Nov 08, 2018 51.20 51.32 50.86 51.05 841,979 -0.58(-1.13%)
Nov 07, 2018 51.64 51.65 51.34 51.63 1,135,801 +0.67(+1.32%)
Nov 06, 2018 50.89 50.98 50.74 50.96 1,135,389 +0.02(+0.04%)
Nov 05, 2018 50.71 50.99 50.68 50.94 1,159,991 +0.38(+0.74%)
Nov 02, 2018 50.38 50.82 50.22 50.57 1,248,811 -0.38(-0.75%)
Nov 01, 2018 50.56 50.97 50.49 50.95 1,274,037 +0.95(+1.91%)
Oct 31, 2018 50.48 50.48 49.96 50.00 1,440,871 -0.60(-1.19%)
Oct 30, 2018 49.82 50.62 49.77 50.60 1,499,721 +0.50(+1.00%)
Oct 29, 2018 50.16 50.46 49.76 50.10 1,437,171 -0.11(-0.22%)
Oct 26, 2018 50.60 50.65 49.73 50.21 1,698,740 -0.80(-1.57%)
Oct 25, 2018 51.16 51.28 50.90 51.01 1,368,208 +0.35(+0.70%)
Oct 24, 2018 51.06 51.25 50.62 50.66 1,736,962 -0.56(-1.09%)
Oct 23, 2018 51.09 51.40 50.58 51.21 2,425,195 +0.74(+1.47%)
Oct 22, 2018 51.26 51.32 50.32 50.47 2,156,852 -0.30(-0.59%)
Oct 19, 2018 50.85 51.06 50.50 50.77 3,423,728 +1.78(+3.62%)
Oct 18, 2018 49.29 49.63 48.86 48.99 4,584,474 -0.94(-1.88%)
Oct 17, 2018 49.81 50.11 49.45 49.93 1,892,784 -0.40(-0.79%)
Oct 16, 2018 50.48 50.60 50.24 50.33 1,268,651 +0.63(+1.27%)
Oct 15, 2018 49.18 49.90 49.16 49.70 1,380,552 +0.62(+1.27%)
Oct 12, 2018 49.05 49.16 48.67 49.08 1,867,732 +0.21(+0.44%)
Oct 11, 2018 49.74 49.75 48.59 48.86 2,093,582 -0.86(-1.74%)
Oct 10, 2018 50.20 50.32 49.71 49.73 1,437,735 -0.35(-0.71%)
Oct 09, 2018 49.70 50.25 49.70 50.08 1,238,731 -0.04(-0.07%)
Oct 08, 2018 49.63 50.15 49.60 50.12 1,237,664 +0.08(+0.17%)
Oct 05, 2018 49.93 50.13 49.87 50.03 1,585,254 -0.05(-0.09%)
Oct 04, 2018 50.49 50.50 49.85 50.08 2,753,527 -1.29(-2.52%)
Oct 03, 2018 51.45 51.75 51.32 51.37 1,186,387 +0.11(+0.22%)
Oct 02, 2018 50.97 51.40 50.90 51.26 1,400,442 -0.64(-1.24%)
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.