Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 56.00 57.36 55.72 57.12 340,774 +1.00(+1.78%)
Jan 30, 2019 55.63 56.76 55.35 56.12 404,802 +0.69(+1.24%)
Jan 29, 2019 54.31 55.55 53.49 55.43 360,585 +0.97(+1.78%)
Jan 28, 2019 53.11 54.60 52.68 54.46 212,709 +0.96(+1.79%)
Jan 25, 2019 53.21 53.79 52.98 53.50 206,400 +0.76(+1.44%)
Jan 24, 2019 52.07 53.34 52.07 52.74 183,135 +0.57(+1.09%)
Jan 23, 2019 51.81 52.67 50.95 52.17 335,455 +0.65(+1.26%)
Jan 22, 2019 54.01 54.30 51.13 51.52 478,082 -2.77(-5.10%)
Jan 18, 2019 52.43 54.60 51.55 54.29 807,600 +2.18(+4.18%)
Jan 17, 2019 49.32 52.15 49.22 52.11 917,244 +2.44(+4.91%)
Jan 16, 2019 49.21 49.86 48.84 49.67 231,373 +1.05(+2.16%)
Jan 15, 2019 48.83 50.74 47.91 48.62 346,506 -0.04(-0.08%)
Jan 14, 2019 48.48 50.66 48.01 48.66 605,285 +0.18(+0.37%)
Jan 11, 2019 46.15 48.94 45.70 48.48 447,100 +2.32(+5.03%)
Jan 10, 2019 45.68 46.73 45.09 46.16 203,414 +0.16(+0.35%)
Jan 09, 2019 45.54 46.28 45.21 46.00 254,762 +0.73(+1.61%)
Jan 08, 2019 44.75 45.63 44.03 45.27 283,833 +0.96(+2.17%)
Jan 07, 2019 43.76 44.49 43.14 44.31 265,060 +0.54(+1.23%)
Jan 04, 2019 43.09 44.68 43.09 43.77 394,500 +1.34(+3.16%)
Jan 03, 2019 43.29 44.21 42.43 42.43 266,089 -1.31(-2.99%)
Jan 02, 2019 43.00 44.43 42.13 43.74 515,484 +1.18(+2.77%)
Dec 31, 2018 44.24 44.67 42.06 42.56 464,100 -1.36(-3.10%)
Dec 28, 2018 43.99 45.05 43.03 43.92 305,900 +0.13(+0.30%)
Dec 27, 2018 43.08 43.91 41.96 43.79 318,475 +0.00(+0.00%)
Dec 26, 2018 41.05 43.96 41.05 43.79 358,339 +2.90(+7.09%)
Dec 24, 2018 40.50 41.90 39.70 40.89 261,000 +0.51(+1.26%)
Dec 21, 2018 41.55 42.34 39.27 40.38 1,150,600 -0.92(-2.23%)
Dec 20, 2018 42.48 42.76 40.33 41.30 557,681 -1.17(-2.75%)
Dec 19, 2018 43.83 44.85 42.28 42.47 392,715 -1.33(-3.04%)
Dec 18, 2018 43.75 44.81 43.47 43.80 337,874 +0.47(+1.08%)
Dec 17, 2018 43.21 43.98 42.13 43.33 501,579 -0.08(-0.18%)
Dec 14, 2018 44.66 45.57 43.08 43.41 432,800 -1.67(-3.70%)
Dec 13, 2018 45.57 47.03 44.62 45.08 571,976 -0.40(-0.88%)
Dec 12, 2018 45.39 47.30 44.85 45.48 583,356 +0.58(+1.29%)
Dec 11, 2018 48.49 49.04 44.58 44.90 707,223 -3.02(-6.30%)
Dec 10, 2018 47.15 48.25 46.34 47.92 423,152 +0.78(+1.65%)
Dec 07, 2018 46.97 48.38 46.92 47.14 529,100 +0.25(+0.53%)
Dec 06, 2018 44.67 47.03 44.20 46.89 615,367 +1.51(+3.33%)
Dec 04, 2018 47.61 47.98 45.21 45.38 639,400 -2.25(-4.72%)
Dec 03, 2018 46.12 48.06 44.41 47.63 1,093,468 +0.41(+0.87%)
Nov 30, 2018 46.81 47.70 45.56 47.22 531,000 +0.24(+0.51%)
Nov 29, 2018 47.23 48.43 44.96 46.98 501,101 -0.27(-0.57%)
Nov 28, 2018 46.09 47.36 45.78 47.25 750,152 +1.15(+2.49%)
Nov 27, 2018 49.36 49.36 45.25 46.10 589,995 -3.44(-6.94%)
Nov 26, 2018 49.20 49.58 48.47 49.54 523,948 +0.80(+1.64%)
Nov 23, 2018 48.25 49.74 48.25 48.74 99,600 +0.14(+0.29%)
Nov 21, 2018 48.60 48.60 48.60 0 +0.76(+1.59%)
Nov 20, 2018 48.50 50.28 47.84 47.84 1,165,713 -0.56(-1.16%)
Nov 19, 2018 51.50 51.57 47.91 48.40 401,521 -3.21(-6.22%)
Nov 16, 2018 49.40 52.01 48.96 51.61 578,200 +1.86(+3.74%)
Nov 15, 2018 49.96 50.13 48.40 49.75 603,936 -0.40(-0.80%)
Nov 14, 2018 51.89 52.64 50.08 50.15 464,662 -0.93(-1.82%)
Nov 13, 2018 51.92 52.32 50.76 51.08 264,605 -0.53(-1.03%)
Nov 12, 2018 52.51 53.04 51.49 51.61 351,472 -1.15(-2.18%)
Nov 09, 2018 52.80 54.19 51.70 52.76 574,000 -0.20(-0.38%)
Nov 08, 2018 53.16 56.32 50.58 52.96 1,015,619 -2.13(-3.87%)
Nov 07, 2018 54.73 56.15 54.26 55.09 452,219 -0.15(-0.27%)
Nov 06, 2018 54.79 55.97 54.46 55.24 257,881 +0.18(+0.33%)
Nov 05, 2018 55.92 57.01 54.84 55.06 384,713 -1.11(-1.98%)
Nov 02, 2018 56.16 56.91 55.05 56.17 271,100 +0.37(+0.66%)
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.