Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.06 48.39 47.11 47.45 8,630,711 -0.81(-1.67%)
Jan 30, 2019 46.44 48.43 46.42 48.25 13,547,587 +1.97(+4.25%)
Jan 29, 2019 46.47 46.55 45.95 46.29 7,788,995 +0.20(+0.44%)
Jan 28, 2019 45.53 46.50 45.43 46.08 8,554,687 +0.31(+0.67%)
Jan 25, 2019 45.74 46.22 45.02 45.78 12,334,744 +0.16(+0.36%)
Jan 24, 2019 46.32 46.60 45.28 45.61 9,435,373 +0.21(+0.47%)
Jan 23, 2019 45.39 45.88 45.06 45.40 8,437,115 +0.19(+0.42%)
Jan 22, 2019 46.12 46.12 44.96 45.21 8,483,440 -0.97(-2.10%)
Jan 18, 2019 46.69 46.75 46.02 46.18 8,178,157 -0.11(-0.23%)
Jan 17, 2019 45.54 46.62 45.42 46.29 7,618,295 +0.69(+1.52%)
Jan 16, 2019 46.93 47.21 45.51 45.60 10,231,653 -0.32(-0.69%)
Jan 15, 2019 46.05 47.31 44.97 45.91 12,049,153 +0.08(+0.17%)
Jan 14, 2019 45.66 45.98 44.54 45.84 10,511,755 -0.78(-1.67%)
Jan 11, 2019 46.29 46.72 45.68 46.61 6,852,600 -0.16(-0.35%)
Jan 10, 2019 44.81 46.95 43.98 46.78 12,374,832 +0.25(+0.54%)
Jan 09, 2019 45.21 46.77 45.04 46.53 8,431,436 +0.96(+2.11%)
Jan 08, 2019 46.54 46.72 45.07 45.57 8,573,413 -0.36(-0.79%)
Jan 07, 2019 46.08 46.50 45.24 45.93 9,762,248 +0.06(+0.13%)
Jan 04, 2019 44.51 46.87 44.39 45.87 11,498,092 +2.09(+4.78%)
Jan 03, 2019 46.56 46.98 43.27 43.78 19,472,892 -4.30(-8.94%)
Jan 02, 2019 47.27 48.15 46.92 48.08 5,490,884 +0.18(+0.38%)
Dec 31, 2018 48.27 48.63 47.57 47.90 6,491,937 -0.27(-0.56%)
Dec 28, 2018 48.50 49.05 47.72 48.17 6,099,396 -0.31(-0.63%)
Dec 27, 2018 48.02 48.47 46.38 48.47 7,433,991 +0.09(+0.18%)
Dec 26, 2018 46.46 48.44 45.99 48.39 7,762,799 +2.35(+5.11%)
Dec 24, 2018 47.27 47.47 45.98 46.04 5,606,114 -1.43(-3.01%)
Dec 21, 2018 48.48 49.22 47.31 47.47 12,168,059 -1.40(-2.87%)
Dec 20, 2018 49.46 49.97 48.01 48.87 8,780,979 -0.98(-1.96%)
Dec 19, 2018 51.07 51.20 49.35 49.85 8,337,920 -0.98(-1.93%)
Dec 18, 2018 51.29 51.45 50.55 50.83 6,354,355 +0.54(+1.07%)
Dec 17, 2018 51.23 51.23 50.03 50.29 5,812,868 -1.08(-2.09%)
Dec 14, 2018 50.78 52.54 50.73 51.36 5,783,633 -0.04(-0.07%)
Dec 13, 2018 53.98 54.19 51.21 51.40 10,414,179 -2.61(-4.83%)
Dec 12, 2018 54.20 54.69 53.75 54.01 6,433,674 +0.36(+0.68%)
Dec 11, 2018 54.42 54.68 53.40 53.65 7,164,660 -0.41(-0.76%)
Dec 10, 2018 53.98 54.38 53.09 54.06 5,936,487 +0.24(+0.45%)
Dec 07, 2018 55.30 55.75 53.27 53.82 8,535,800 -1.93(-3.46%)
Dec 06, 2018 54.36 55.89 54.24 55.75 9,417,108 +1.09(+2.00%)
Dec 04, 2018 55.65 56.81 54.07 54.66 15,031,696 -3.05(-5.29%)
Dec 03, 2018 58.55 58.62 57.41 57.71 7,018,726 -0.57(-0.97%)
Nov 30, 2018 56.88 58.86 56.80 58.28 11,300,259 +1.78(+3.14%)
Nov 29, 2018 56.15 57.05 56.01 56.50 7,054,513 -0.01(-0.02%)
Nov 28, 2018 56.03 56.57 55.40 56.51 6,342,432 +0.54(+0.96%)
Nov 27, 2018 55.01 56.63 54.98 55.97 9,250,720 +1.54(+2.82%)
Nov 26, 2018 55.21 55.48 54.29 54.44 6,162,859 -0.43(-0.79%)
Nov 23, 2018 54.22 55.38 54.01 54.87 3,936,041 +1.14(+2.13%)
Nov 21, 2018 53.73 53.73 53.73 0 +0.54(+1.01%)
Nov 20, 2018 53.37 54.21 53.06 53.19 5,858,494 -0.75(-1.39%)
Nov 19, 2018 53.75 54.32 53.52 53.94 5,843,513 +0.28(+0.52%)
Nov 16, 2018 53.57 53.77 52.70 53.66 7,000,220 -0.19(-0.36%)
Nov 15, 2018 53.91 54.00 52.79 53.85 7,260,190 -0.32(-0.58%)
Nov 14, 2018 54.65 55.25 53.96 54.17 5,767,301 -0.37(-0.69%)
Nov 13, 2018 54.84 55.60 54.51 54.54 6,254,573 +0.12(+0.21%)
Nov 12, 2018 54.33 54.90 53.95 54.43 4,744,118 +0.05(+0.09%)
Nov 09, 2018 54.55 54.92 54.12 54.38 6,314,835 -0.08(-0.14%)
Nov 08, 2018 54.32 54.68 53.64 54.45 4,323,744 -0.06(-0.11%)
Nov 07, 2018 53.57 54.95 53.41 54.51 7,505,604 +1.27(+2.38%)
Nov 06, 2018 53.48 53.63 52.55 53.25 6,233,037 -0.22(-0.41%)
Nov 05, 2018 53.44 53.78 52.99 53.47 5,457,600 -0.07(-0.12%)
Nov 02, 2018 53.90 54.40 53.08 53.53 6,802,044 +0.08(+0.14%)
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.