Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.92 54.53 52.18 54.25 5,016,190 +0.80(+1.49%)
Jan 30, 2019 53.39 53.90 52.72 53.45 3,982,914 +0.19(+0.35%)
Jan 29, 2019 53.34 54.28 52.61 53.27 3,872,756 +1.44(+2.79%)
Jan 28, 2019 51.08 51.83 50.40 51.82 3,344,944 +0.35(+0.69%)
Jan 25, 2019 51.25 51.89 50.89 51.47 3,857,469 +1.09(+2.16%)
Jan 24, 2019 50.50 50.61 50.04 50.38 2,126,753 -0.36(-0.72%)
Jan 23, 2019 51.25 51.38 50.03 50.74 2,444,100 -0.37(-0.73%)
Jan 22, 2019 51.48 51.56 50.63 51.11 3,445,431 -0.91(-1.75%)
Jan 18, 2019 51.54 52.17 50.94 52.03 3,387,181 +0.88(+1.71%)
Jan 17, 2019 50.16 51.53 49.91 51.15 2,174,631 +0.77(+1.53%)
Jan 16, 2019 49.61 50.57 49.47 50.38 2,977,089 +0.88(+1.77%)
Jan 15, 2019 49.95 50.17 49.18 49.50 1,906,947 -0.34(-0.68%)
Jan 14, 2019 49.79 50.16 49.39 49.84 1,914,671 -0.29(-0.58%)
Jan 11, 2019 49.78 50.18 49.39 50.13 1,828,547 +0.09(+0.18%)
Jan 10, 2019 49.41 50.06 49.09 50.04 2,243,262 +0.50(+1.02%)
Jan 09, 2019 49.60 49.94 48.59 49.54 2,421,495 +0.58(+1.19%)
Jan 08, 2019 47.99 49.08 47.99 48.95 3,201,003 +1.63(+3.44%)
Jan 07, 2019 48.07 48.37 47.22 47.32 3,411,264 -0.36(-0.76%)
Jan 04, 2019 46.65 47.96 46.11 47.68 3,005,509 +2.24(+4.93%)
Jan 03, 2019 45.85 46.40 45.10 45.44 3,749,616 -0.81(-1.74%)
Jan 02, 2019 45.06 46.46 44.85 46.25 2,895,328 +0.35(+0.77%)
Dec 31, 2018 46.02 46.27 45.20 45.90 1,898,424 -0.08(-0.17%)
Dec 28, 2018 46.28 46.78 45.67 45.98 2,100,041 -0.14(-0.31%)
Dec 27, 2018 45.35 46.13 44.41 46.12 2,346,302 +0.13(+0.29%)
Dec 26, 2018 44.42 46.00 43.77 45.98 2,020,965 +2.00(+4.56%)
Dec 24, 2018 45.22 45.47 43.97 43.98 1,130,834 -1.67(-3.66%)
Dec 21, 2018 45.94 46.83 45.35 45.65 6,203,151 -0.29(-0.63%)
Dec 20, 2018 47.21 47.49 45.37 45.94 3,453,931 -1.20(-2.54%)
Dec 19, 2018 48.35 49.46 46.83 47.14 2,963,403 -1.19(-2.46%)
Dec 18, 2018 48.52 49.04 47.89 48.32 3,201,354 +0.13(+0.27%)
Dec 17, 2018 49.65 50.28 47.58 48.19 4,202,935 -1.38(-2.78%)
Dec 14, 2018 48.61 50.49 48.61 49.57 4,111,887 +0.61(+1.24%)
Dec 13, 2018 49.91 50.10 48.81 48.97 3,549,745 -0.53(-1.07%)
Dec 12, 2018 50.42 50.74 49.40 49.49 3,420,627 -0.14(-0.28%)
Dec 11, 2018 51.09 51.22 49.42 49.63 1,771,369 -0.46(-0.91%)
Dec 10, 2018 50.46 50.71 49.29 50.09 2,146,519 -0.47(-0.92%)
Dec 07, 2018 52.41 53.27 50.36 50.56 2,509,085 -1.47(-2.82%)
Dec 06, 2018 51.23 52.03 50.42 52.02 2,598,856 -0.42(-0.80%)
Dec 04, 2018 53.79 54.31 52.38 52.45 3,490,218 -1.35(-2.50%)
Dec 03, 2018 54.57 55.19 53.19 53.79 2,859,213 +0.69(+1.29%)
Nov 30, 2018 52.37 53.18 52.37 53.11 2,733,636 +0.38(+0.72%)
Nov 29, 2018 52.47 53.18 51.87 52.73 1,886,866 +0.29(+0.55%)
Nov 28, 2018 51.21 52.45 50.15 52.44 2,673,534 +1.20(+2.35%)
Nov 27, 2018 51.60 51.87 50.22 51.23 3,910,581 -0.98(-1.89%)
Nov 26, 2018 52.49 53.39 52.14 52.22 2,178,956 -0.02(-0.03%)
Nov 23, 2018 52.29 52.60 51.19 52.24 1,159,159 -1.09(-2.04%)
Nov 21, 2018 53.33 53.33 53.33 0 +0.42(+0.80%)
Nov 20, 2018 53.83 53.99 52.40 52.90 2,760,638 -1.72(-3.15%)
Nov 19, 2018 55.54 55.54 54.21 54.63 2,021,199 -0.96(-1.72%)
Nov 16, 2018 55.03 56.09 55.03 55.58 3,400,693 +0.33(+0.60%)
Nov 15, 2018 54.36 55.44 54.18 55.25 2,322,566 +0.66(+1.21%)
Nov 14, 2018 55.69 56.20 54.12 54.59 2,165,764 -0.86(-1.55%)
Nov 13, 2018 54.74 56.36 54.74 55.45 2,264,214 +0.81(+1.48%)
Nov 12, 2018 54.95 55.65 54.48 54.64 2,949,303 -0.55(-0.99%)
Nov 09, 2018 55.65 55.83 54.21 55.19 3,659,371 -1.18(-2.09%)
Nov 08, 2018 56.19 56.68 55.92 56.37 3,324,208 -0.08(-0.14%)
Nov 07, 2018 55.51 56.48 54.95 56.45 4,565,872 +1.56(+2.85%)
Nov 06, 2018 53.88 54.93 53.88 54.88 2,460,193 +0.94(+1.74%)
Nov 05, 2018 53.44 54.68 53.40 53.94 4,034,865 +0.74(+1.39%)
Nov 02, 2018 53.26 53.51 52.28 53.20 3,262,595 +0.45(+0.85%)
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.