Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.88 51.49 50.45 51.04 582,547 +0.07(+0.14%)
Jan 30, 2019 50.53 51.32 49.01 50.97 366,856 +0.63(+1.25%)
Jan 29, 2019 50.24 50.83 49.84 50.34 335,273 +0.09(+0.18%)
Jan 28, 2019 49.48 50.54 49.48 50.25 481,216 +0.26(+0.52%)
Jan 25, 2019 49.82 50.23 49.48 49.99 668,700 +0.65(+1.32%)
Jan 24, 2019 49.35 49.52 48.66 49.34 413,274 -0.27(-0.54%)
Jan 23, 2019 49.08 50.31 48.36 49.61 357,748 +0.82(+1.68%)
Jan 22, 2019 49.00 49.52 47.98 48.79 403,597 -0.55(-1.11%)
Jan 18, 2019 48.61 49.58 48.48 49.34 987,600 +0.73(+1.50%)
Jan 17, 2019 47.45 48.87 46.95 48.61 541,391 +0.76(+1.59%)
Jan 16, 2019 47.93 48.79 47.81 47.85 501,357 -0.16(-0.33%)
Jan 15, 2019 47.85 48.97 47.24 48.01 547,393 +0.17(+0.36%)
Jan 14, 2019 47.20 48.98 47.03 47.84 647,384 +0.39(+0.82%)
Jan 11, 2019 46.79 47.50 45.76 47.45 1,092,800 -0.12(-0.25%)
Jan 10, 2019 45.23 47.58 45.07 47.57 509,158 +2.23(+4.92%)
Jan 09, 2019 44.98 46.08 44.51 45.34 671,412 +0.34(+0.76%)
Jan 08, 2019 41.87 45.73 41.87 45.00 1,070,880 +3.71(+8.99%)
Jan 07, 2019 40.44 42.09 40.36 41.29 565,241 +1.26(+3.15%)
Jan 04, 2019 37.42 40.66 37.42 40.03 911,400 +3.12(+8.45%)
Jan 03, 2019 39.03 39.42 36.56 36.91 1,218,383 -2.46(-6.25%)
Jan 02, 2019 38.67 39.58 38.00 39.37 655,197 +0.02(+0.05%)
Dec 31, 2018 38.44 39.36 38.05 39.35 424,700 +1.11(+2.90%)
Dec 28, 2018 38.70 40.51 37.31 38.24 454,700 -0.74(-1.90%)
Dec 27, 2018 38.44 39.52 37.27 38.98 813,483 -0.02(-0.05%)
Dec 26, 2018 36.58 39.10 36.58 39.00 932,684 +2.51(+6.88%)
Dec 24, 2018 37.46 37.46 36.27 36.49 381,400 -1.36(-3.59%)
Dec 21, 2018 39.52 40.10 37.51 37.85 1,630,200 -1.76(-4.44%)
Dec 20, 2018 41.75 42.99 39.46 39.61 674,554 -1.84(-4.44%)
Dec 19, 2018 41.50 42.50 40.47 41.45 777,555 +0.29(+0.70%)
Dec 18, 2018 41.33 42.41 40.65 41.16 491,272 -0.13(-0.31%)
Dec 17, 2018 43.50 43.90 41.05 41.29 802,684 -2.44(-5.58%)
Dec 14, 2018 44.77 45.51 43.54 43.73 621,400 -1.18(-2.63%)
Dec 13, 2018 46.40 47.34 43.95 44.91 609,031 -1.25(-2.71%)
Dec 12, 2018 47.34 48.09 46.00 46.16 1,001,373 -1.91(-3.97%)
Dec 11, 2018 48.28 50.22 47.33 48.07 441,154 +0.43(+0.90%)
Dec 10, 2018 48.31 48.53 46.10 47.64 419,792 -0.34(-0.71%)
Dec 07, 2018 48.92 49.63 47.56 47.98 538,500 -1.23(-2.50%)
Dec 06, 2018 49.63 50.06 48.44 49.21 500,781 -1.27(-2.52%)
Dec 04, 2018 51.59 51.88 49.55 50.48 564,200 -1.12(-2.17%)
Dec 03, 2018 52.65 53.84 51.45 51.60 782,251 -0.12(-0.23%)
Nov 30, 2018 51.78 52.27 50.99 51.72 784,500 +0.03(+0.06%)
Nov 29, 2018 50.75 52.13 50.70 51.69 721,548 +0.67(+1.31%)
Nov 28, 2018 49.58 51.07 49.31 51.02 949,293 +1.81(+3.68%)
Nov 27, 2018 49.61 49.94 47.47 49.21 532,545 -0.71(-1.42%)
Nov 26, 2018 49.57 50.54 48.86 49.92 487,799 +1.23(+2.53%)
Nov 23, 2018 46.79 49.06 46.79 48.69 113,100 +1.29(+2.72%)
Nov 21, 2018 47.40 47.40 47.40 0 +0.99(+2.13%)
Nov 20, 2018 45.93 46.84 45.48 46.41 344,469 -0.09(-0.19%)
Nov 19, 2018 49.56 50.18 46.24 46.50 513,030 -3.50(-7.00%)
Nov 16, 2018 49.27 50.14 48.80 50.00 602,100 +0.30(+0.60%)
Nov 15, 2018 49.02 50.09 48.19 49.70 485,707 +0.30(+0.61%)
Nov 14, 2018 49.99 50.61 49.12 49.40 430,264 -0.28(-0.56%)
Nov 13, 2018 50.41 51.00 48.38 49.68 457,486 -0.47(-0.93%)
Nov 12, 2018 51.00 51.00 47.70 50.15 352,922 -0.85(-1.68%)
Nov 09, 2018 50.99 51.34 44.50 51.00 656,300 +0.00(+0.00%)
Nov 08, 2018 50.41 51.40 49.58 51.00 782,175 +0.70(+1.39%)
Nov 07, 2018 50.63 52.31 49.90 50.30 1,442,635 +0.42(+0.84%)
Nov 06, 2018 47.97 50.21 45.82 49.88 1,239,895 +3.40(+7.31%)
Nov 05, 2018 46.45 46.62 45.57 46.48 490,801 -0.02(-0.04%)
Nov 02, 2018 46.82 47.33 46.12 46.50 422,600 -0.05(-0.11%)
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.