Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.25 47.50 47.20 47.43 983,886 -0.11(-0.23%)
Jan 30, 2019 47.36 47.63 47.18 47.54 919,687 +0.48(+1.02%)
Jan 29, 2019 47.20 47.37 47.04 47.06 631,647 -0.33(-0.69%)
Jan 28, 2019 47.01 47.46 46.94 47.38 1,152,068 +0.60(+1.28%)
Jan 25, 2019 46.98 47.02 46.71 46.79 2,220,207 -0.54(-1.15%)
Jan 24, 2019 47.11 47.40 47.01 47.33 4,487,282 +0.44(+0.94%)
Jan 23, 2019 46.71 47.12 46.71 46.89 2,436,626 +0.80(+1.73%)
Jan 22, 2019 46.30 46.36 46.01 46.09 2,198,821 -0.39(-0.84%)
Jan 18, 2019 46.54 46.76 46.42 46.48 1,600,797 +0.29(+0.63%)
Jan 17, 2019 46.38 46.40 46.07 46.19 2,625,056 -0.27(-0.58%)
Jan 16, 2019 46.51 46.72 46.40 46.46 2,788,425 +0.00(+0.00%)
Jan 15, 2019 46.62 46.85 46.34 46.46 1,408,891 +0.25(+0.55%)
Jan 14, 2019 46.05 46.38 45.94 46.21 617,814 +0.06(+0.14%)
Jan 11, 2019 45.90 46.31 45.87 46.15 697,624 +0.14(+0.29%)
Jan 10, 2019 45.75 46.06 45.66 46.01 1,191,387 +0.11(+0.24%)
Jan 09, 2019 45.85 46.09 45.62 45.90 1,160,465 +0.41(+0.89%)
Jan 08, 2019 45.22 45.60 45.22 45.49 1,132,224 +0.38(+0.84%)
Jan 07, 2019 44.74 45.25 44.70 45.11 699,223 +0.61(+1.38%)
Jan 04, 2019 44.00 44.64 43.85 44.50 1,261,831 +1.66(+3.88%)
Jan 03, 2019 42.85 43.02 42.73 42.84 816,920 -0.11(-0.25%)
Jan 02, 2019 42.61 42.95 42.48 42.95 739,292 -0.44(-1.02%)
Dec 31, 2018 43.32 43.54 43.21 43.39 736,123 +0.36(+0.84%)
Dec 28, 2018 42.83 43.22 42.78 43.03 1,114,363 +0.00(+0.00%)
Dec 27, 2018 42.33 43.04 42.29 43.03 997,608 +0.10(+0.23%)
Dec 26, 2018 42.01 42.93 42.01 42.93 774,033 +0.96(+2.28%)
Dec 24, 2018 42.44 42.45 41.70 41.97 731,698 -0.93(-2.17%)
Dec 21, 2018 43.24 43.48 42.76 42.90 1,553,005 -0.68(-1.56%)
Dec 20, 2018 43.61 43.89 43.45 43.58 1,591,378 +0.17(+0.40%)
Dec 19, 2018 43.44 44.03 43.19 43.41 998,343 +0.22(+0.50%)
Dec 18, 2018 43.14 43.59 43.01 43.19 1,163,074 +0.13(+0.29%)
Dec 17, 2018 43.07 43.51 42.94 43.06 1,133,384 +0.06(+0.15%)
Dec 14, 2018 43.39 43.45 42.70 43.00 1,117,460 -1.45(-3.25%)
Dec 13, 2018 44.51 44.56 44.35 44.45 1,021,453 +0.07(+0.16%)
Dec 12, 2018 44.45 44.61 44.36 44.37 1,277,375 +0.72(+1.66%)
Dec 11, 2018 43.78 43.99 43.58 43.65 1,188,967 -0.65(-1.47%)
Dec 10, 2018 44.36 44.37 43.94 44.30 901,055 -0.24(-0.55%)
Dec 07, 2018 44.69 45.00 44.49 44.55 804,160 +0.53(+1.21%)
Dec 06, 2018 43.52 44.01 43.38 44.01 1,544,618 +0.71(+1.65%)
Dec 04, 2018 43.76 43.98 43.29 43.30 1,583,871 -0.17(-0.39%)
Dec 03, 2018 43.61 43.63 43.21 43.47 1,181,575 -1.49(-3.32%)
Nov 30, 2018 44.49 44.96 44.49 44.96 1,787,317 +0.91(+2.07%)
Nov 29, 2018 44.30 44.46 44.04 44.05 1,016,234 -0.90(-2.01%)
Nov 28, 2018 44.82 44.95 44.44 44.95 586,893 +0.42(+0.95%)
Nov 27, 2018 44.30 44.62 44.23 44.53 907,484 -0.42(-0.95%)
Nov 26, 2018 44.73 45.02 44.58 44.95 976,839 +1.49(+3.43%)
Nov 23, 2018 43.46 43.67 43.34 43.46 365,738 +0.20(+0.46%)
Nov 21, 2018 43.26 43.26 43.26 0 -0.22(-0.50%)
Nov 20, 2018 43.80 43.82 43.32 43.48 909,753 -0.55(-1.25%)
Nov 19, 2018 44.24 44.34 43.72 44.03 930,203 -0.59(-1.32%)
Nov 16, 2018 44.11 44.83 44.11 44.62 891,335 +0.40(+0.90%)
Nov 15, 2018 43.67 44.22 43.64 44.22 819,660 +0.80(+1.83%)
Nov 14, 2018 43.29 43.61 43.15 43.42 739,739 +0.39(+0.90%)
Nov 13, 2018 43.01 43.53 42.80 43.04 818,502 +0.89(+2.12%)
Nov 12, 2018 42.35 42.48 42.05 42.14 720,594 +0.52(+1.26%)
Nov 09, 2018 41.96 42.01 41.52 41.62 1,215,698 -1.29(-3.01%)
Nov 08, 2018 42.76 43.12 42.76 42.91 770,095 +0.39(+0.91%)
Nov 07, 2018 42.28 42.58 42.10 42.52 638,136 +0.12(+0.28%)
Nov 06, 2018 42.29 42.47 42.20 42.40 426,756 +0.33(+0.77%)
Nov 05, 2018 42.03 42.20 41.94 42.08 651,322 +0.11(+0.26%)
Nov 02, 2018 42.80 42.84 41.67 41.97 1,544,708 -1.08(-2.50%)
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.