Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.80 54.12 52.75 53.22 464,195 +0.33(+0.62%)
Jan 30, 2019 51.49 52.91 50.30 52.89 339,217 +1.58(+3.08%)
Jan 29, 2019 51.49 51.50 50.84 51.31 162,796 +0.02(+0.04%)
Jan 28, 2019 50.55 51.93 50.50 51.29 178,996 -0.01(-0.02%)
Jan 25, 2019 51.19 51.99 50.95 51.30 141,100 +0.54(+1.06%)
Jan 24, 2019 49.84 50.99 49.72 50.76 188,131 +1.11(+2.24%)
Jan 23, 2019 50.35 50.57 49.25 49.65 270,728 -0.57(-1.14%)
Jan 22, 2019 50.15 50.59 49.37 50.22 300,659 -0.33(-0.65%)
Jan 18, 2019 49.42 50.91 49.27 50.55 321,100 +1.40(+2.85%)
Jan 17, 2019 47.55 49.33 47.41 49.15 248,937 +1.21(+2.52%)
Jan 16, 2019 48.00 49.08 47.57 47.94 204,723 +0.17(+0.36%)
Jan 15, 2019 47.80 48.22 47.00 47.77 278,989 +0.07(+0.15%)
Jan 14, 2019 47.85 48.86 47.50 47.70 213,735 -0.85(-1.75%)
Jan 11, 2019 47.43 48.79 43.97 48.55 317,800 +0.84(+1.76%)
Jan 10, 2019 46.35 47.80 46.02 47.71 190,920 +0.80(+1.71%)
Jan 09, 2019 43.97 47.12 43.97 46.91 485,337 +3.23(+7.39%)
Jan 08, 2019 43.46 44.26 42.79 43.68 298,595 +0.87(+2.03%)
Jan 07, 2019 42.13 43.43 41.65 42.81 211,319 +0.91(+2.17%)
Jan 04, 2019 41.14 42.77 41.10 41.90 247,900 +1.29(+3.18%)
Jan 03, 2019 41.20 42.40 39.88 40.61 282,428 -1.10(-2.64%)
Jan 02, 2019 41.28 42.70 40.70 41.71 442,871 -0.48(-1.14%)
Dec 31, 2018 41.82 42.42 40.88 42.19 247,300 +0.81(+1.96%)
Dec 28, 2018 42.67 43.12 40.79 41.38 243,200 -1.09(-2.57%)
Dec 27, 2018 40.49 42.48 40.00 42.47 359,401 +1.53(+3.74%)
Dec 26, 2018 37.70 40.97 37.52 40.94 623,505 +3.63(+9.73%)
Dec 24, 2018 36.67 38.07 35.59 37.31 182,100 +0.46(+1.25%)
Dec 21, 2018 38.95 39.75 36.85 36.85 822,800 -1.92(-4.95%)
Dec 20, 2018 39.15 39.86 38.29 38.77 420,907 -0.41(-1.05%)
Dec 19, 2018 41.83 41.86 39.01 39.18 743,985 -2.94(-6.98%)
Dec 18, 2018 43.14 43.50 41.98 42.12 439,158 -0.51(-1.20%)
Dec 17, 2018 45.00 45.03 42.45 42.63 403,594 -2.62(-5.79%)
Dec 14, 2018 45.69 46.04 45.01 45.25 393,900 -1.28(-2.75%)
Dec 13, 2018 48.71 50.04 46.05 46.53 247,411 -2.05(-4.22%)
Dec 12, 2018 48.60 49.53 48.12 48.58 319,316 +0.77(+1.61%)
Dec 11, 2018 49.39 49.80 47.12 47.81 330,701 -0.76(-1.56%)
Dec 10, 2018 50.10 50.10 47.50 48.57 288,304 -1.53(-3.05%)
Dec 07, 2018 51.84 52.78 49.85 50.10 238,600 -1.73(-3.34%)
Dec 06, 2018 49.92 51.89 49.10 51.83 205,182 +1.06(+2.09%)
Dec 04, 2018 54.00 54.23 50.65 50.77 227,600 -3.75(-6.88%)
Dec 03, 2018 53.58 54.89 53.58 54.52 209,452 +1.27(+2.38%)
Nov 30, 2018 52.45 53.64 52.45 53.25 165,800 +0.57(+1.08%)
Nov 29, 2018 53.25 53.44 52.13 52.68 304,264 -0.81(-1.51%)
Nov 28, 2018 51.38 53.69 50.75 53.49 244,218 +2.26(+4.41%)
Nov 27, 2018 51.33 51.82 50.47 51.23 155,175 -0.28(-0.54%)
Nov 26, 2018 51.13 52.19 50.60 51.51 164,070 +0.85(+1.68%)
Nov 23, 2018 49.90 52.17 49.02 50.66 108,300 +0.31(+0.62%)
Nov 21, 2018 50.35 50.35 50.35 0 -0.08(-0.16%)
Nov 20, 2018 51.86 52.40 50.35 50.43 342,897 -2.32(-4.40%)
Nov 19, 2018 54.14 54.41 52.45 52.75 225,418 -1.42(-2.62%)
Nov 16, 2018 54.82 54.98 53.40 54.17 309,000 -1.06(-1.92%)
Nov 15, 2018 54.09 55.36 53.17 55.23 624,731 +0.89(+1.64%)
Nov 14, 2018 55.34 56.23 53.75 54.34 115,253 -0.48(-0.88%)
Nov 13, 2018 54.00 55.50 53.52 54.82 191,318 +1.56(+2.93%)
Nov 12, 2018 54.05 54.19 53.15 53.26 206,133 -1.18(-2.17%)
Nov 09, 2018 55.89 55.94 54.34 54.44 201,100 -1.73(-3.08%)
Nov 08, 2018 56.92 56.92 55.64 56.17 117,888 -0.91(-1.59%)
Nov 07, 2018 55.15 57.70 54.80 57.08 285,155 +2.14(+3.90%)
Nov 06, 2018 54.51 55.46 53.70 54.94 149,909 +0.21(+0.38%)
Nov 05, 2018 55.20 56.02 54.25 54.73 339,622 -0.48(-0.87%)
Nov 02, 2018 53.50 56.30 53.50 55.21 518,800 +1.41(+2.62%)
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.