Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 50.12 50.38 49.99 50.21 34,471 -0.25(-0.49%)
Jan 30, 2019 50.28 50.65 50.09 50.46 38,270 -0.42(-0.83%)
Jan 29, 2019 51.24 51.28 50.87 50.88 30,413 -0.42(-0.83%)
Jan 28, 2019 50.87 51.32 50.81 51.31 50,331 +0.34(+0.67%)
Jan 25, 2019 50.84 51.16 50.78 50.97 24,670 +0.64(+1.28%)
Jan 24, 2019 50.37 50.56 50.23 50.32 65,046 -0.72(-1.41%)
Jan 23, 2019 51.08 51.31 50.75 51.04 71,904 +3.11(+6.49%)
Jan 22, 2019 48.32 48.50 47.76 47.93 51,731 -0.36(-0.74%)
Jan 18, 2019 48.23 48.53 48.21 48.29 38,799 +0.46(+0.96%)
Jan 17, 2019 47.63 48.14 47.63 47.83 23,701 -0.61(-1.25%)
Jan 16, 2019 48.22 48.57 48.22 48.44 31,314 +0.06(+0.13%)
Jan 15, 2019 48.45 48.69 48.20 48.37 52,503 +1.51(+3.22%)
Jan 14, 2019 46.93 47.16 46.86 46.86 35,681 -0.75(-1.57%)
Jan 11, 2019 47.49 47.80 47.35 47.61 33,038 +0.37(+0.78%)
Jan 10, 2019 47.11 47.38 46.92 47.24 31,027 +0.38(+0.80%)
Jan 09, 2019 46.62 47.08 46.57 46.86 41,892 -0.40(-0.84%)
Jan 08, 2019 47.15 47.40 47.04 47.26 37,549 +0.26(+0.55%)
Jan 07, 2019 46.62 47.16 46.54 47.00 74,212 +0.59(+1.27%)
Jan 04, 2019 45.98 46.69 45.97 46.41 37,386 +0.84(+1.84%)
Jan 03, 2019 45.98 45.98 45.57 45.57 31,456 -0.98(-2.11%)
Jan 02, 2019 45.98 46.58 45.98 46.56 48,214 -0.12(-0.26%)
Dec 31, 2018 46.87 46.95 46.57 46.68 30,756 -0.04(-0.08%)
Dec 28, 2018 46.72 47.00 46.63 46.71 24,453 +0.17(+0.38%)
Dec 27, 2018 46.15 46.64 46.00 46.54 31,080 -0.08(-0.18%)
Dec 26, 2018 45.98 46.71 45.61 46.62 41,501 +1.09(+2.40%)
Dec 24, 2018 46.00 46.18 45.53 45.53 31,191 -0.17(-0.38%)
Dec 21, 2018 46.48 46.64 45.69 45.70 70,751 -0.90(-1.93%)
Dec 20, 2018 46.39 46.93 46.39 46.60 32,097 +0.40(+0.86%)
Dec 19, 2018 46.64 47.11 46.21 46.21 60,954 +0.23(+0.50%)
Dec 18, 2018 45.93 46.14 45.65 45.98 47,482 -0.29(-0.62%)
Dec 17, 2018 46.41 46.73 46.17 46.26 37,838 -0.03(-0.06%)
Dec 14, 2018 46.21 46.58 46.21 46.29 46,841 -0.70(-1.49%)
Dec 13, 2018 46.92 47.07 46.81 46.99 37,089 -0.21(-0.45%)
Dec 12, 2018 47.17 47.45 47.06 47.20 63,738 +0.63(+1.36%)
Dec 11, 2018 46.70 46.82 46.42 46.57 65,846 +0.30(+0.66%)
Dec 10, 2018 46.25 46.38 45.73 46.26 63,853 -0.34(-0.73%)
Dec 07, 2018 46.91 47.17 46.49 46.60 111,941 -1.21(-2.52%)
Dec 06, 2018 47.21 47.81 46.37 47.81 112,142 -1.06(-2.17%)
Dec 04, 2018 49.34 49.39 48.76 48.87 67,164 -0.38(-0.77%)
Dec 03, 2018 49.31 49.36 48.84 49.25 70,968 -0.42(-0.85%)
Nov 30, 2018 49.36 49.76 49.30 49.67 52,058 +0.30(+0.62%)
Nov 29, 2018 49.28 49.77 49.28 49.36 72,861 -0.09(-0.19%)
Nov 28, 2018 49.07 49.46 48.80 49.46 80,608 +0.71(+1.45%)
Nov 27, 2018 48.49 48.89 48.46 48.75 31,128 +0.10(+0.21%)
Nov 26, 2018 48.19 48.66 48.19 48.65 45,301 +0.80(+1.67%)
Nov 23, 2018 47.46 48.02 47.46 47.85 19,671 +0.42(+0.89%)
Nov 21, 2018 47.42 47.42 47.42 0 +0.17(+0.35%)
Nov 20, 2018 47.48 47.63 47.14 47.26 39,278 -0.73(-1.51%)
Nov 19, 2018 47.62 48.36 47.11 47.98 90,515 +0.12(+0.25%)
Nov 16, 2018 47.78 48.09 47.60 47.86 58,796 -0.80(-1.64%)
Nov 15, 2018 47.78 48.78 47.78 48.67 108,053 +1.93(+4.13%)
Nov 14, 2018 46.99 47.11 46.51 46.73 123,513 +1.15(+2.52%)
Nov 13, 2018 45.59 46.10 45.47 45.58 96,629 +1.09(+2.46%)
Nov 12, 2018 44.89 44.90 44.47 44.49 46,596 +0.25(+0.56%)
Nov 09, 2018 44.51 44.58 44.07 44.24 46,624 -0.94(-2.08%)
Nov 08, 2018 45.59 45.94 44.96 45.18 124,633 +0.19(+0.43%)
Nov 07, 2018 44.77 45.01 44.65 44.98 79,854 +0.21(+0.47%)
Nov 06, 2018 44.58 44.83 44.50 44.77 78,809 +0.93(+2.12%)
Nov 05, 2018 43.59 43.92 43.48 43.84 86,085 +0.46(+1.06%)
Nov 02, 2018 44.30 44.30 43.28 43.38 76,076 -0.37(-0.84%)
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.