Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.87 54.16 53.15 53.72 4,309,104 -0.32(-0.59%)
Jan 30, 2019 54.73 54.75 53.29 54.05 3,003,741 -0.36(-0.66%)
Jan 29, 2019 54.11 54.56 53.18 54.40 2,785,556 +0.10(+0.19%)
Jan 28, 2019 54.69 54.74 53.96 54.30 2,946,184 -0.99(-1.80%)
Jan 25, 2019 54.03 55.30 53.53 55.30 2,913,710 +1.85(+3.45%)
Jan 24, 2019 54.32 54.32 52.81 53.45 3,252,920 -0.90(-1.66%)
Jan 23, 2019 54.51 54.63 53.06 54.35 3,050,272 +0.15(+0.27%)
Jan 22, 2019 54.53 55.89 53.87 54.20 7,034,900 -0.51(-0.93%)
Jan 18, 2019 54.27 55.04 54.16 54.71 3,319,142 +0.87(+1.61%)
Jan 17, 2019 52.54 53.88 52.30 53.84 2,893,408 +1.08(+2.05%)
Jan 16, 2019 52.14 52.81 51.74 52.76 3,333,028 +0.16(+0.30%)
Jan 15, 2019 52.11 52.70 51.66 52.61 2,667,122 +0.48(+0.93%)
Jan 14, 2019 52.22 53.02 51.78 52.12 3,575,487 -0.49(-0.94%)
Jan 11, 2019 52.10 53.18 51.75 52.61 4,378,940 +0.57(+1.10%)
Jan 10, 2019 49.39 52.15 48.94 52.04 14,275,188 -2.63(-4.81%)
Jan 09, 2019 54.40 55.43 53.50 54.67 5,419,228 +0.56(+1.04%)
Jan 08, 2019 53.87 54.35 52.42 54.11 4,191,701 +0.92(+1.72%)
Jan 07, 2019 52.17 54.39 51.55 53.19 4,574,107 +1.25(+2.41%)
Jan 04, 2019 52.70 52.77 50.91 51.94 4,794,217 +0.03(+0.06%)
Jan 03, 2019 52.59 53.21 51.66 51.91 4,968,296 -1.12(-2.11%)
Jan 02, 2019 51.05 54.15 50.89 53.03 8,084,192 +1.14(+2.20%)
Dec 31, 2018 51.05 52.18 51.05 51.89 3,529,337 +1.00(+1.97%)
Dec 28, 2018 50.92 51.82 50.49 50.89 3,445,080 +0.19(+0.37%)
Dec 27, 2018 50.85 51.35 48.73 50.70 5,715,693 -0.86(-1.67%)
Dec 26, 2018 47.40 51.64 47.32 51.56 7,012,564 +4.79(+10.25%)
Dec 24, 2018 46.13 47.71 45.88 46.76 1,994,937 +0.30(+0.66%)
Dec 21, 2018 47.01 48.45 46.09 46.46 9,061,923 -0.45(-0.95%)
Dec 20, 2018 48.05 48.41 46.22 46.90 4,087,655 -1.32(-2.74%)
Dec 19, 2018 49.06 49.74 48.01 48.23 6,132,838 -0.59(-1.20%)
Dec 18, 2018 48.03 48.90 47.73 48.81 4,824,310 +1.17(+2.45%)
Dec 17, 2018 47.40 48.79 46.83 47.65 5,259,223 -0.25(-0.52%)
Dec 14, 2018 47.62 48.84 47.23 47.90 4,475,983 +0.05(+0.10%)
Dec 13, 2018 50.10 50.20 47.40 47.85 4,328,098 -2.21(-4.42%)
Dec 12, 2018 50.04 50.40 49.40 50.06 3,352,758 +0.83(+1.68%)
Dec 11, 2018 50.04 50.68 49.11 49.24 2,809,207 -0.21(-0.43%)
Dec 10, 2018 49.00 49.64 47.87 49.45 4,614,782 +1.05(+2.16%)
Dec 07, 2018 50.62 50.96 48.22 48.40 4,320,115 -2.44(-4.80%)
Dec 06, 2018 50.17 50.92 49.29 50.84 3,994,703 +0.57(+1.12%)
Dec 04, 2018 52.35 52.60 50.03 50.28 4,931,613 -2.42(-4.59%)
Dec 03, 2018 53.08 53.51 51.51 52.69 5,067,535 +0.66(+1.27%)
Nov 30, 2018 51.97 52.51 51.56 52.03 4,922,060 +0.05(+0.10%)
Nov 29, 2018 53.45 53.52 51.00 51.98 8,689,153 -1.58(-2.95%)
Nov 28, 2018 52.78 53.60 51.83 53.56 5,368,130 +0.79(+1.50%)
Nov 27, 2018 50.79 52.91 50.74 52.77 5,881,712 +1.90(+3.73%)
Nov 26, 2018 50.06 51.04 49.23 50.87 6,900,849 +1.43(+2.88%)
Nov 23, 2018 51.00 51.06 49.17 49.45 5,061,348 -1.91(-3.73%)
Nov 21, 2018 51.36 51.36 51.36 0 +1.43(+2.87%)
Nov 20, 2018 48.70 50.88 48.05 49.93 13,523,561 -5.07(-9.23%)
Nov 19, 2018 56.72 57.23 54.65 55.00 6,677,892 -1.15(-2.06%)
Nov 16, 2018 55.52 56.38 53.68 56.15 8,845,871 -0.57(-1.00%)
Nov 15, 2018 57.15 57.67 56.17 56.72 6,429,504 -2.00(-3.40%)
Nov 14, 2018 61.88 63.59 58.54 58.72 7,531,704 -3.37(-5.43%)
Nov 13, 2018 62.90 63.44 61.71 62.09 5,114,772 -0.46(-0.74%)
Nov 12, 2018 63.86 64.51 62.24 62.55 4,271,186 -0.95(-1.49%)
Nov 09, 2018 63.44 64.29 62.93 63.50 2,935,241 +0.02(+0.02%)
Nov 08, 2018 62.86 64.26 62.75 63.48 3,847,182 +0.87(+1.39%)
Nov 07, 2018 62.14 62.98 60.78 62.62 4,510,432 +0.46(+0.74%)
Nov 06, 2018 61.23 62.33 60.64 62.16 3,680,840 +0.81(+1.31%)
Nov 05, 2018 59.69 61.42 58.99 61.35 3,677,125 +1.78(+2.99%)
Nov 02, 2018 59.76 61.44 59.02 59.57 6,150,994 +0.99(+1.69%)
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.