Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.38 47.43 45.66 46.17 1,950,718 -1.04(-2.20%)
Jan 30, 2019 46.10 47.28 45.44 47.21 2,143,334 +1.60(+3.51%)
Jan 29, 2019 47.67 48.15 45.50 45.61 4,478,837 -1.46(-3.10%)
Jan 28, 2019 46.40 47.24 46.28 47.07 1,802,443 -0.19(-0.40%)
Jan 25, 2019 46.57 48.12 46.49 47.26 2,759,500 +0.92(+1.99%)
Jan 24, 2019 45.17 46.37 45.13 46.34 1,788,542 +1.03(+2.27%)
Jan 23, 2019 45.93 46.18 44.90 45.31 1,731,444 -0.31(-0.68%)
Jan 22, 2019 46.70 47.09 45.49 45.62 1,969,700 -1.97(-4.14%)
Jan 18, 2019 48.05 48.30 46.95 47.59 2,972,400 +0.09(+0.19%)
Jan 17, 2019 46.55 47.91 46.32 47.50 1,866,130 +0.55(+1.17%)
Jan 16, 2019 46.48 47.12 46.19 46.95 1,735,517 +0.10(+0.21%)
Jan 15, 2019 46.52 47.26 46.41 46.85 1,583,785 +0.50(+1.08%)
Jan 14, 2019 45.73 46.99 45.20 46.35 1,776,926 -0.06(-0.13%)
Jan 11, 2019 46.49 46.87 45.67 46.41 1,847,200 -0.66(-1.40%)
Jan 10, 2019 46.59 47.60 45.87 47.07 2,209,212 -0.13(-0.28%)
Jan 09, 2019 47.48 48.14 46.65 47.20 3,024,369 +0.30(+0.64%)
Jan 08, 2019 46.39 47.09 45.56 46.90 2,086,013 +1.12(+2.45%)
Jan 07, 2019 45.41 46.68 44.76 45.78 3,163,703 +0.62(+1.37%)
Jan 04, 2019 43.22 45.30 42.79 45.16 4,226,000 +2.89(+6.84%)
Jan 03, 2019 41.95 43.09 41.33 42.27 2,370,220 +0.31(+0.74%)
Jan 02, 2019 39.05 42.30 39.00 41.96 2,741,898 +1.77(+4.40%)
Dec 31, 2018 40.25 40.48 39.39 40.19 1,648,600 +0.40(+1.01%)
Dec 28, 2018 40.23 40.52 38.81 39.79 2,356,200 -0.20(-0.50%)
Dec 27, 2018 38.64 40.00 38.24 39.99 2,204,205 +0.47(+1.19%)
Dec 26, 2018 36.62 39.52 35.54 39.52 3,540,906 +3.32(+9.17%)
Dec 24, 2018 37.95 38.20 36.12 36.20 1,330,900 -2.18(-5.68%)
Dec 21, 2018 39.05 39.58 37.88 38.38 3,466,600 -0.48(-1.24%)
Dec 20, 2018 40.27 41.04 38.51 38.86 2,856,054 -2.03(-4.96%)
Dec 19, 2018 41.67 42.62 40.12 40.89 2,941,414 -0.44(-1.06%)
Dec 18, 2018 44.91 44.91 41.02 41.33 4,953,675 -3.41(-7.62%)
Dec 17, 2018 45.55 46.18 44.46 44.74 1,907,153 -1.03(-2.25%)
Dec 14, 2018 46.18 46.52 45.34 45.77 1,972,100 -1.14(-2.43%)
Dec 13, 2018 46.61 47.33 45.96 46.91 2,134,120 +0.05(+0.11%)
Dec 12, 2018 46.47 47.99 46.47 46.86 2,552,022 +1.22(+2.67%)
Dec 11, 2018 46.69 46.90 45.50 45.64 2,072,522 +0.02(+0.04%)
Dec 10, 2018 46.39 46.99 44.96 45.62 2,491,715 -1.61(-3.41%)
Dec 07, 2018 49.11 49.19 47.07 47.23 3,933,200 +1.12(+2.43%)
Dec 06, 2018 45.79 46.16 44.47 46.11 4,018,871 -1.54(-3.23%)
Dec 04, 2018 49.15 49.29 47.31 47.65 3,327,800 -1.54(-3.13%)
Dec 03, 2018 47.57 49.31 47.24 49.19 5,574,341 +3.47(+7.59%)
Nov 30, 2018 45.67 46.79 45.00 45.72 4,151,100 -0.64(-1.38%)
Nov 29, 2018 45.55 46.83 45.45 46.36 3,532,104 +1.19(+2.63%)
Nov 28, 2018 44.69 45.19 43.56 45.17 3,933,267 +0.44(+0.98%)
Nov 27, 2018 45.32 45.83 44.04 44.73 3,042,258 -0.57(-1.26%)
Nov 26, 2018 45.45 46.17 44.79 45.30 2,858,320 +0.62(+1.39%)
Nov 23, 2018 44.60 45.06 43.53 44.68 2,086,500 -1.72(-3.71%)
Nov 21, 2018 46.40 46.40 46.40 0 +1.85(+4.15%)
Nov 20, 2018 45.52 45.55 43.76 44.55 3,382,299 -2.67(-5.65%)
Nov 19, 2018 47.07 48.14 46.46 47.22 3,132,495 -0.79(-1.65%)
Nov 16, 2018 48.06 49.98 47.66 48.01 2,653,000 +0.01(+0.02%)
Nov 15, 2018 46.27 48.32 45.72 48.00 2,265,744 +1.65(+3.56%)
Nov 14, 2018 47.95 48.74 45.77 46.35 2,909,044 -0.11(-0.24%)
Nov 13, 2018 48.27 48.43 46.10 46.46 3,219,901 -1.95(-4.03%)
Nov 12, 2018 51.55 51.81 48.35 48.41 2,093,764 -2.32(-4.57%)
Nov 09, 2018 48.96 51.06 48.24 50.73 2,402,800 +0.69(+1.38%)
Nov 08, 2018 52.01 52.54 49.97 50.04 2,590,097 -2.22(-4.25%)
Nov 07, 2018 51.93 52.50 50.75 52.26 2,449,793 +1.74(+3.44%)
Nov 06, 2018 50.71 51.11 49.41 50.52 2,553,440 +0.18(+0.36%)
Nov 05, 2018 50.99 51.12 49.91 50.34 2,515,829 +0.41(+0.82%)
Nov 02, 2018 52.57 53.00 49.69 49.93 3,055,600 -2.47(-4.71%)
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.