Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.54 53.33 52.54 53.21 23,547,942 +0.20(+0.37%)
Jan 30, 2019 52.39 53.44 52.00 53.02 19,288,158 +0.83(+1.60%)
Jan 29, 2019 52.59 52.89 52.13 52.18 16,313,022 -0.53(-1.00%)
Jan 28, 2019 52.16 52.88 52.09 52.71 15,363,429 -0.14(-0.27%)
Jan 25, 2019 52.28 53.20 52.20 52.85 19,172,944 +1.08(+2.09%)
Jan 24, 2019 50.97 51.94 50.97 51.77 18,120,110 +0.48(+0.93%)
Jan 23, 2019 51.41 51.58 50.48 51.29 20,372,490 +0.23(+0.45%)
Jan 22, 2019 51.74 51.85 50.71 51.06 29,804,342 -1.05(-2.01%)
Jan 18, 2019 51.89 52.16 51.19 52.11 24,163,116 +0.54(+1.04%)
Jan 17, 2019 50.88 51.80 50.63 51.57 27,528,722 +0.23(+0.45%)
Jan 16, 2019 51.14 51.86 50.55 51.34 33,500,052 +0.67(+1.32%)
Jan 15, 2019 49.44 51.03 49.16 50.67 51,713,668 +2.02(+4.16%)
Jan 14, 2019 46.31 48.95 45.98 48.65 42,119,448 +1.85(+3.95%)
Jan 11, 2019 46.61 47.40 46.25 46.80 27,967,010 +0.21(+0.44%)
Jan 10, 2019 46.22 47.02 45.98 46.59 20,481,666 +0.05(+0.11%)
Jan 09, 2019 45.99 46.84 45.91 46.54 23,422,660 +0.76(+1.66%)
Jan 08, 2019 46.25 46.39 45.21 45.78 21,881,710 -0.12(-0.27%)
Jan 07, 2019 45.68 46.40 45.24 45.91 24,993,788 +0.40(+0.87%)
Jan 04, 2019 44.59 45.71 44.30 45.51 29,320,940 +2.12(+4.89%)
Jan 03, 2019 44.09 44.26 43.11 43.39 25,654,760 -0.80(-1.81%)
Jan 02, 2019 41.84 44.36 41.83 44.19 26,178,524 +1.21(+2.82%)
Dec 31, 2018 42.91 43.48 42.42 42.98 23,400,326 +0.19(+0.44%)
Dec 28, 2018 42.87 43.38 42.57 42.79 28,075,304 +0.05(+0.12%)
Dec 27, 2018 41.79 42.74 41.02 42.74 34,610,856 +0.27(+0.64%)
Dec 26, 2018 40.99 42.47 39.97 42.46 38,733,084 +1.80(+4.43%)
Dec 24, 2018 40.78 41.48 40.02 40.67 26,614,412 -0.81(-1.95%)
Dec 21, 2018 42.84 43.39 41.18 41.47 63,381,664 -1.68(-3.88%)
Dec 20, 2018 43.10 43.96 42.70 43.15 47,971,752 -0.45(-1.04%)
Dec 19, 2018 44.50 45.73 43.08 43.60 38,127,124 -0.92(-2.06%)
Dec 18, 2018 45.17 45.96 44.21 44.52 33,053,712 -0.26(-0.59%)
Dec 17, 2018 45.28 46.17 44.51 44.78 31,747,896 -0.64(-1.40%)
Dec 14, 2018 45.18 46.53 45.10 45.42 27,666,472 -0.62(-1.34%)
Dec 13, 2018 46.54 46.59 45.74 46.04 32,578,582 -0.17(-0.38%)
Dec 12, 2018 47.16 47.18 46.11 46.21 30,205,208 -0.20(-0.43%)
Dec 11, 2018 48.02 48.15 46.15 46.41 28,692,566 -0.70(-1.49%)
Dec 10, 2018 47.84 48.14 46.09 47.11 37,176,556 -1.06(-2.19%)
Dec 07, 2018 49.30 50.13 48.00 48.17 29,414,092 -1.41(-2.85%)
Dec 06, 2018 49.00 49.60 48.18 49.58 45,770,576 -1.82(-3.53%)
Dec 04, 2018 53.31 53.36 50.46 51.40 32,833,138 -2.39(-4.45%)
Dec 03, 2018 54.52 54.86 53.50 53.79 17,236,706 +0.31(+0.57%)
Nov 30, 2018 53.14 53.66 52.92 53.49 17,210,672 -0.09(-0.17%)
Nov 29, 2018 53.73 54.12 53.38 53.58 15,614,611 -0.56(-1.04%)
Nov 28, 2018 52.54 54.19 51.93 54.14 21,458,638 +1.75(+3.34%)
Nov 27, 2018 52.30 52.70 51.80 52.39 15,582,724 -0.22(-0.42%)
Nov 26, 2018 51.74 52.77 51.60 52.61 23,087,652 +1.63(+3.21%)
Nov 23, 2018 51.45 51.55 50.95 50.98 8,862,749 -0.92(-1.78%)
Nov 21, 2018 51.90 51.90 51.90 0 +0.28(+0.54%)
Nov 20, 2018 52.68 52.84 51.31 51.62 25,466,092 -1.73(-3.23%)
Nov 19, 2018 53.73 54.10 53.00 53.35 14,809,400 -0.27(-0.51%)
Nov 16, 2018 53.24 53.64 52.85 53.62 19,375,968 +0.29(+0.54%)
Nov 15, 2018 51.98 53.43 51.46 53.33 23,259,124 +0.91(+1.73%)
Nov 14, 2018 53.98 54.31 51.87 52.42 23,782,318 -1.06(-1.98%)
Nov 13, 2018 53.15 54.02 53.10 53.48 17,104,896 +0.47(+0.89%)
Nov 12, 2018 54.12 54.47 52.89 53.01 19,845,484 -1.28(-2.36%)
Nov 09, 2018 55.48 55.71 53.81 54.29 32,858,820 -1.67(-2.98%)
Nov 08, 2018 56.09 56.96 55.19 55.95 22,879,484 -0.40(-0.70%)
Nov 07, 2018 55.55 56.39 55.06 56.35 18,810,310 +1.30(+2.37%)
Nov 06, 2018 55.57 55.57 54.62 55.05 20,642,210 -0.51(-0.92%)
Nov 05, 2018 54.73 55.70 54.70 55.56 17,955,888 +1.14(+2.09%)
Nov 02, 2018 54.54 55.24 54.13 54.42 25,698,628 +0.45(+0.83%)
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.