Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.01 47.65 46.38 47.51 2,372,873 +0.51(+1.09%)
Jan 30, 2019 46.64 47.33 46.64 47.00 1,788,605 +0.15(+0.32%)
Jan 29, 2019 47.21 47.34 46.62 46.85 1,663,532 -0.16(-0.34%)
Jan 28, 2019 47.16 47.37 46.82 47.01 1,563,074 -0.06(-0.12%)
Jan 25, 2019 47.15 47.45 46.96 47.06 2,327,674 -0.30(-0.63%)
Jan 24, 2019 47.20 47.95 46.96 47.36 1,973,165 +0.18(+0.39%)
Jan 23, 2019 47.05 47.45 46.99 47.18 2,391,761 +0.09(+0.19%)
Jan 22, 2019 47.03 47.45 46.68 47.09 1,732,439 +0.12(+0.26%)
Jan 18, 2019 47.01 47.26 46.80 46.97 2,791,906 +0.05(+0.11%)
Jan 17, 2019 46.68 47.09 46.46 46.92 1,933,419 +0.26(+0.55%)
Jan 16, 2019 46.51 46.74 46.37 46.66 2,685,472 -0.05(-0.11%)
Jan 15, 2019 46.35 47.11 46.35 46.71 3,285,006 +0.26(+0.55%)
Jan 14, 2019 46.59 46.68 45.86 46.45 3,714,062 -0.36(-0.76%)
Jan 11, 2019 47.05 47.21 46.69 46.81 2,481,372 -0.32(-0.69%)
Jan 10, 2019 46.72 47.37 46.48 47.13 1,610,491 +0.66(+1.43%)
Jan 09, 2019 46.77 46.99 46.08 46.47 2,269,161 -0.46(-0.97%)
Jan 08, 2019 46.33 47.08 46.33 46.92 1,792,177 +0.55(+1.18%)
Jan 07, 2019 46.05 46.58 45.92 46.38 1,712,067 +0.05(+0.11%)
Jan 04, 2019 45.96 46.53 45.70 46.33 2,825,565 +0.18(+0.40%)
Jan 03, 2019 46.21 46.84 46.09 46.14 1,746,696 -0.17(-0.38%)
Jan 02, 2019 47.01 47.10 46.13 46.32 1,953,900 -0.74(-1.57%)
Dec 31, 2018 46.93 47.06 46.43 47.06 1,958,629 +0.20(+0.42%)
Dec 28, 2018 47.21 47.70 46.72 46.86 1,976,605 -0.17(-0.35%)
Dec 27, 2018 46.91 47.12 46.02 47.02 2,352,882 +0.12(+0.27%)
Dec 26, 2018 46.34 46.92 45.74 46.90 1,895,503 +0.56(+1.20%)
Dec 24, 2018 48.45 48.76 46.28 46.34 1,606,836 -1.96(-4.07%)
Dec 21, 2018 48.11 49.39 47.73 48.31 6,515,654 +0.22(+0.47%)
Dec 20, 2018 48.04 49.11 47.34 48.08 3,163,801 -0.06(-0.12%)
Dec 19, 2018 48.38 48.63 47.81 48.14 2,306,167 -0.14(-0.29%)
Dec 18, 2018 48.70 49.28 48.06 48.28 2,266,271 -0.08(-0.17%)
Dec 17, 2018 50.34 50.51 48.30 48.37 2,980,099 -1.82(-3.62%)
Dec 14, 2018 50.02 50.45 49.79 50.18 1,897,584 +0.26(+0.51%)
Dec 13, 2018 49.56 50.37 49.49 49.92 2,159,776 +0.33(+0.67%)
Dec 12, 2018 50.21 50.56 49.50 49.59 1,799,439 -0.66(-1.32%)
Dec 11, 2018 50.14 50.56 49.94 50.26 1,507,976 +0.10(+0.20%)
Dec 10, 2018 49.98 50.24 48.93 50.16 2,313,664 +0.17(+0.33%)
Dec 07, 2018 50.41 50.49 49.67 49.99 2,030,049 -0.38(-0.76%)
Dec 06, 2018 49.97 50.41 49.26 50.37 2,432,358 +0.61(+1.22%)
Dec 04, 2018 49.68 50.53 49.63 49.77 2,467,619 +0.27(+0.55%)
Dec 03, 2018 49.07 49.50 48.64 49.49 1,545,541 +0.28(+0.57%)
Nov 30, 2018 48.90 49.36 48.47 49.21 2,549,174 +0.46(+0.94%)
Nov 29, 2018 49.10 49.11 48.17 48.76 1,995,243 -0.26(-0.52%)
Nov 28, 2018 49.31 49.66 48.76 49.01 1,666,036 -0.31(-0.63%)
Nov 27, 2018 48.97 49.33 48.54 49.32 1,869,554 +0.37(+0.76%)
Nov 26, 2018 48.16 48.96 48.16 48.95 1,964,946 +0.66(+1.36%)
Nov 23, 2018 48.23 48.35 47.65 48.30 655,939 +0.07(+0.14%)
Nov 21, 2018 48.23 48.23 48.23 0 -0.86(-1.76%)
Nov 20, 2018 49.50 49.88 48.93 49.09 2,122,422 -0.12(-0.25%)
Nov 19, 2018 49.38 49.49 48.67 49.22 1,989,617 -0.22(-0.45%)
Nov 16, 2018 49.94 50.24 49.22 49.44 2,517,718 +0.02(+0.05%)
Nov 15, 2018 49.09 49.52 48.58 49.41 2,295,541 +0.12(+0.25%)
Nov 14, 2018 48.90 49.55 48.72 49.29 2,212,087 +0.17(+0.35%)
Nov 13, 2018 48.71 49.22 48.24 49.12 1,771,685 +0.35(+0.71%)
Nov 12, 2018 47.86 49.17 47.81 48.77 1,645,917 +0.79(+1.65%)
Nov 09, 2018 47.05 48.11 46.90 47.98 1,692,017 +1.00(+2.12%)
Nov 08, 2018 47.70 47.70 46.22 46.99 2,150,793 -0.03(-0.07%)
Nov 07, 2018 47.02 47.25 46.66 47.02 1,580,275 +0.13(+0.28%)
Nov 06, 2018 46.35 46.99 46.22 46.89 1,319,891 +0.56(+1.21%)
Nov 05, 2018 45.75 46.68 45.71 46.33 1,618,410 +0.42(+0.91%)
Nov 02, 2018 46.22 46.54 45.63 45.91 1,195,624 -0.23(-0.50%)
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.