Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.79 51.87 50.43 51.03 1,450,768 +0.24(+0.47%)
Jan 30, 2019 50.48 50.87 49.60 50.79 1,483,920 +0.68(+1.37%)
Jan 29, 2019 50.51 50.73 49.29 50.10 1,529,755 -0.40(-0.79%)
Jan 28, 2019 50.22 50.83 49.93 50.50 1,670,236 -0.39(-0.77%)
Jan 25, 2019 50.90 51.30 50.48 50.89 1,381,461 +0.48(+0.95%)
Jan 24, 2019 49.53 50.98 49.53 50.41 1,678,609 +0.99(+2.00%)
Jan 23, 2019 49.49 50.02 48.59 49.43 1,804,345 +0.24(+0.49%)
Jan 22, 2019 52.24 52.64 48.74 49.19 2,626,417 -3.32(-6.32%)
Jan 18, 2019 52.18 52.85 51.89 52.50 1,843,298 +0.52(+1.01%)
Jan 17, 2019 50.13 52.29 50.10 51.98 2,369,371 +1.38(+2.72%)
Jan 16, 2019 50.48 51.11 50.04 50.60 1,624,416 +0.13(+0.26%)
Jan 15, 2019 49.68 50.49 49.59 50.47 1,772,078 +0.88(+1.78%)
Jan 14, 2019 49.34 49.87 48.91 49.59 1,486,709 -0.23(-0.46%)
Jan 11, 2019 50.98 51.04 49.59 49.82 2,734,135 -1.37(-2.68%)
Jan 10, 2019 50.90 51.45 49.63 51.19 2,352,700 -0.25(-0.48%)
Jan 09, 2019 50.60 51.67 50.36 51.44 3,441,285 +0.60(+1.17%)
Jan 08, 2019 49.61 51.01 49.42 50.84 3,224,150 +1.72(+3.49%)
Jan 07, 2019 47.79 49.35 47.79 49.12 2,465,947 +1.17(+2.45%)
Jan 04, 2019 45.75 48.28 45.75 47.95 3,607,543 +2.56(+5.64%)
Jan 03, 2019 47.75 47.82 45.36 45.39 2,614,443 -2.83(-5.87%)
Jan 02, 2019 47.10 48.32 46.25 48.22 2,498,098 +0.25(+0.52%)
Dec 31, 2018 47.94 48.38 47.51 47.97 1,809,000 +0.35(+0.73%)
Dec 28, 2018 48.29 49.13 46.91 47.62 1,531,246 -0.51(-1.05%)
Dec 27, 2018 46.27 48.14 45.78 48.13 1,984,711 +0.39(+0.82%)
Dec 26, 2018 46.52 47.79 45.82 47.74 2,305,188 +1.84(+4.01%)
Dec 24, 2018 46.26 47.21 45.70 45.90 1,788,984 -0.77(-1.66%)
Dec 21, 2018 48.83 49.23 46.45 46.67 4,776,697 -2.25(-4.60%)
Dec 20, 2018 50.02 50.93 48.31 48.92 2,325,358 -1.48(-2.93%)
Dec 19, 2018 51.83 52.97 50.10 50.40 1,793,692 -1.16(-2.26%)
Dec 18, 2018 51.90 52.56 50.91 51.56 2,814,429 +0.24(+0.47%)
Dec 17, 2018 53.93 54.01 51.00 51.32 2,522,712 -2.66(-4.93%)
Dec 14, 2018 54.19 55.15 53.77 53.98 1,695,874 -0.61(-1.12%)
Dec 13, 2018 55.89 56.21 54.21 54.59 2,044,993 -1.04(-1.87%)
Dec 12, 2018 55.66 57.25 55.58 55.63 2,219,045 +0.68(+1.25%)
Dec 11, 2018 55.37 55.94 54.68 54.95 2,272,114 +0.62(+1.15%)
Dec 10, 2018 54.79 54.83 53.35 54.33 2,567,779 -0.46(-0.84%)
Dec 07, 2018 56.40 56.74 54.31 54.79 1,734,782 -2.02(-3.55%)
Dec 06, 2018 55.41 57.20 55.31 56.81 2,691,219 +0.59(+1.04%)
Dec 04, 2018 57.22 58.16 55.95 56.22 2,125,100 -1.22(-2.12%)
Dec 03, 2018 57.80 58.17 56.54 57.44 2,880,447 +0.47(+0.83%)
Nov 30, 2018 56.81 57.10 55.70 56.97 2,436,365 +0.46(+0.82%)
Nov 29, 2018 56.39 57.09 55.42 56.50 1,356,746 +0.20(+0.35%)
Nov 28, 2018 55.76 56.58 54.82 56.31 1,927,653 +1.27(+2.31%)
Nov 27, 2018 54.11 55.40 53.86 55.04 2,100,894 +0.60(+1.11%)
Nov 26, 2018 53.15 54.47 52.32 54.43 1,977,374 +2.28(+4.36%)
Nov 23, 2018 52.33 53.16 51.99 52.16 959,770 -0.66(-1.25%)
Nov 21, 2018 52.81 52.81 52.81 0 +0.56(+1.07%)
Nov 20, 2018 52.42 53.28 51.42 52.25 3,340,797 -1.88(-3.47%)
Nov 19, 2018 56.59 57.04 53.95 54.13 2,074,795 -2.49(-4.40%)
Nov 16, 2018 55.67 57.02 55.53 56.62 2,444,236 +0.42(+0.74%)
Nov 15, 2018 54.38 56.50 53.77 56.20 3,162,350 +1.65(+3.02%)
Nov 14, 2018 56.31 56.81 54.46 54.56 2,357,175 -1.56(-2.77%)
Nov 13, 2018 55.95 57.27 55.35 56.11 2,473,399 +0.38(+0.69%)
Nov 12, 2018 56.29 57.47 55.53 55.73 4,045,333 -0.56(-1.00%)
Nov 09, 2018 56.84 58.29 55.84 56.29 6,849,845 -3.23(-5.42%)
Nov 08, 2018 55.58 61.36 54.33 59.52 14,125,781 +7.88(+15.26%)
Nov 07, 2018 51.11 52.05 49.19 51.64 4,600,844 +0.95(+1.88%)
Nov 06, 2018 48.71 50.77 48.12 50.69 4,173,289 +3.34(+7.06%)
Nov 05, 2018 47.82 47.82 46.74 47.34 2,899,171 -0.35(-0.73%)
Nov 02, 2018 47.59 48.10 46.93 47.69 2,786,313 +0.30(+0.64%)
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.