Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.94 55.24 53.94 54.65 1,509,723 +0.46(+0.85%)
Jan 30, 2019 54.12 54.43 52.62 54.19 1,984,978 +0.67(+1.25%)
Jan 29, 2019 55.01 55.88 53.09 53.52 1,332,314 -1.40(-2.55%)
Jan 28, 2019 54.30 54.96 53.26 54.92 1,255,303 -0.08(-0.15%)
Jan 25, 2019 54.90 55.60 54.03 55.00 1,360,200 +0.66(+1.21%)
Jan 24, 2019 54.00 54.46 53.26 54.34 911,798 +0.51(+0.95%)
Jan 23, 2019 54.01 55.37 53.65 53.83 1,306,290 +0.29(+0.54%)
Jan 22, 2019 55.30 56.11 52.70 53.54 2,090,596 -2.29(-4.10%)
Jan 18, 2019 55.04 56.39 53.73 55.83 1,966,400 +1.24(+2.27%)
Jan 17, 2019 53.71 55.08 53.56 54.59 1,541,176 +0.06(+0.11%)
Jan 16, 2019 54.62 56.42 54.34 54.53 2,345,295 +0.20(+0.37%)
Jan 15, 2019 52.32 54.38 52.25 54.33 1,603,409 +2.29(+4.40%)
Jan 14, 2019 51.50 52.34 50.60 52.04 1,311,197 -0.03(-0.06%)
Jan 11, 2019 50.92 52.62 50.80 52.07 1,947,500 +0.73(+1.42%)
Jan 10, 2019 52.15 52.26 50.07 51.34 2,864,498 -1.43(-2.71%)
Jan 09, 2019 53.91 54.80 52.55 52.77 2,076,198 -1.11(-2.06%)
Jan 08, 2019 53.14 54.00 51.54 53.88 2,824,041 +2.31(+4.48%)
Jan 07, 2019 50.18 52.28 49.29 51.57 3,151,194 +1.87(+3.76%)
Jan 04, 2019 48.06 50.88 47.41 49.70 4,074,900 +3.67(+7.97%)
Jan 03, 2019 46.33 47.56 45.71 46.03 1,805,246 -0.97(-2.06%)
Jan 02, 2019 46.23 47.73 45.28 47.00 1,965,445 -0.57(-1.20%)
Dec 31, 2018 47.90 48.58 47.34 47.57 1,527,100 +0.28(+0.59%)
Dec 28, 2018 47.76 48.38 46.04 47.29 1,241,700 -0.06(-0.13%)
Dec 27, 2018 46.03 47.35 44.80 47.35 1,843,238 +0.45(+0.96%)
Dec 26, 2018 43.31 46.95 43.18 46.90 3,771,995 +3.78(+8.77%)
Dec 24, 2018 42.29 44.28 42.00 43.12 1,471,200 -0.56(-1.28%)
Dec 21, 2018 47.54 47.88 43.26 43.68 5,022,800 -4.58(-9.49%)
Dec 20, 2018 49.75 50.81 46.73 48.26 3,428,767 -1.80(-3.60%)
Dec 19, 2018 51.96 53.25 49.26 50.06 2,791,561 -1.79(-3.45%)
Dec 18, 2018 51.41 52.88 50.21 51.85 2,445,815 +0.68(+1.33%)
Dec 17, 2018 53.86 54.00 50.59 51.17 2,380,930 -3.17(-5.83%)
Dec 14, 2018 54.55 56.34 53.90 54.34 1,714,000 -0.71(-1.29%)
Dec 13, 2018 56.85 57.70 54.26 55.05 4,344,532 -2.38(-4.14%)
Dec 12, 2018 56.14 57.95 55.91 57.43 2,229,499 +2.15(+3.89%)
Dec 11, 2018 56.65 56.99 54.53 55.28 1,560,300 -0.06(-0.11%)
Dec 10, 2018 53.90 55.74 53.45 55.34 1,894,368 +1.42(+2.63%)
Dec 07, 2018 56.20 57.15 52.68 53.92 2,131,300 -1.58(-2.85%)
Dec 06, 2018 54.39 55.68 52.08 55.50 2,927,438 +0.63(+1.15%)
Dec 04, 2018 56.27 58.30 54.62 54.87 3,179,000 -1.74(-3.07%)
Dec 03, 2018 56.34 56.97 53.39 56.61 3,111,229 +2.57(+4.76%)
Nov 30, 2018 52.80 55.14 52.80 54.04 2,818,900 +1.24(+2.35%)
Nov 29, 2018 50.99 53.47 50.62 52.80 2,332,962 +1.42(+2.76%)
Nov 28, 2018 49.24 51.67 48.82 51.38 2,247,918 +2.80(+5.76%)
Nov 27, 2018 47.87 49.52 47.62 48.58 1,955,630 +0.35(+0.73%)
Nov 26, 2018 46.03 48.36 45.24 48.23 2,248,941 +2.96(+6.54%)
Nov 23, 2018 43.80 45.76 43.78 45.27 929,400 +1.25(+2.84%)
Nov 21, 2018 44.02 44.02 44.02 0 +0.81(+1.87%)
Nov 20, 2018 43.23 44.43 42.06 43.21 4,714,623 -2.24(-4.93%)
Nov 19, 2018 47.04 47.40 45.10 45.45 2,017,598 -1.81(-3.83%)
Nov 16, 2018 47.69 48.05 45.31 47.26 2,715,600 -1.46(-3.00%)
Nov 15, 2018 47.39 48.96 46.69 48.72 2,082,532 +1.01(+2.12%)
Nov 14, 2018 48.15 49.15 47.05 47.71 2,636,585 +0.36(+0.76%)
Nov 13, 2018 51.00 51.42 46.90 47.35 4,722,870 -3.36(-6.63%)
Nov 12, 2018 51.41 52.57 50.27 50.71 2,460,850 -1.30(-2.50%)
Nov 09, 2018 53.50 55.71 51.70 52.01 5,687,900 -2.09(-3.86%)
Nov 08, 2018 50.62 54.59 48.80 54.10 9,774,025 +4.09(+8.18%)
Nov 07, 2018 46.24 51.50 45.58 50.01 14,052,715 +9.58(+23.70%)
Nov 06, 2018 42.41 42.48 39.88 40.43 4,199,983 -1.70(-4.04%)
Nov 05, 2018 42.89 43.46 40.82 42.13 1,845,786 -0.71(-1.66%)
Nov 02, 2018 43.70 44.10 42.38 42.84 1,647,300 -0.62(-1.43%)
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.