Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 47.01 47.42 44.67 47.38 324,693 +0.27(+0.58%)
Jan 30, 2019 46.40 47.18 46.20 47.11 146,590 +0.79(+1.70%)
Jan 29, 2019 47.13 47.13 46.05 46.32 207,752 -0.51(-1.09%)
Jan 28, 2019 47.51 47.68 46.77 46.83 124,350 -0.98(-2.04%)
Jan 25, 2019 48.30 48.41 47.51 47.81 153,522 -0.07(-0.14%)
Jan 24, 2019 48.27 48.49 47.49 47.88 158,449 -0.32(-0.67%)
Jan 23, 2019 48.88 49.79 48.06 48.20 274,959 -0.68(-1.40%)
Jan 22, 2019 49.95 50.57 48.68 48.88 265,357 -1.35(-2.68%)
Jan 18, 2019 50.34 50.58 49.84 50.23 215,100 -0.05(-0.09%)
Jan 17, 2019 49.03 50.39 49.03 50.27 206,629 +1.08(+2.20%)
Jan 16, 2019 49.71 49.88 48.81 49.19 139,490 -0.45(-0.90%)
Jan 15, 2019 48.75 49.79 48.11 49.64 173,846 +1.18(+2.43%)
Jan 14, 2019 48.81 49.41 48.40 48.46 166,367 -0.56(-1.14%)
Jan 11, 2019 48.63 49.34 48.62 49.02 169,444 +0.18(+0.37%)
Jan 10, 2019 49.48 49.79 48.59 48.84 125,308 -0.83(-1.66%)
Jan 09, 2019 49.13 49.96 48.64 49.67 436,461 +0.56(+1.14%)
Jan 08, 2019 47.72 49.17 47.39 49.11 190,635 +1.84(+3.89%)
Jan 07, 2019 48.03 48.04 46.88 47.27 251,547 -0.77(-1.60%)
Jan 04, 2019 47.23 48.35 46.30 48.04 229,967 +1.25(+2.68%)
Jan 03, 2019 47.18 47.33 46.19 46.78 242,938 -0.64(-1.36%)
Jan 02, 2019 47.61 48.01 45.97 47.43 183,034 -0.66(-1.38%)
Dec 31, 2018 47.55 48.24 47.55 48.09 236,293 +0.75(+1.58%)
Dec 28, 2018 47.05 47.88 46.22 47.34 168,284 +0.52(+1.11%)
Dec 27, 2018 45.65 46.83 45.30 46.82 195,164 +0.52(+1.13%)
Dec 26, 2018 44.55 46.36 44.09 46.30 225,529 +2.01(+4.54%)
Dec 24, 2018 44.40 45.04 43.63 44.29 198,862 -0.12(-0.28%)
Dec 21, 2018 45.72 45.93 44.32 44.41 647,725 -1.49(-3.24%)
Dec 20, 2018 46.83 46.96 45.70 45.90 258,073 -0.92(-1.96%)
Dec 19, 2018 47.13 47.98 46.36 46.82 251,444 -0.34(-0.72%)
Dec 18, 2018 46.78 47.40 46.38 47.16 224,105 +0.86(+1.86%)
Dec 17, 2018 47.16 47.56 46.04 46.30 296,260 -0.94(-1.99%)
Dec 14, 2018 47.54 47.92 46.89 47.24 195,488 -0.65(-1.37%)
Dec 13, 2018 47.89 48.57 47.27 47.89 202,632 +0.01(+0.02%)
Dec 12, 2018 47.02 48.21 44.84 47.88 223,316 +1.38(+2.98%)
Dec 11, 2018 46.28 46.79 45.66 46.50 187,727 +0.67(+1.47%)
Dec 10, 2018 45.70 46.13 45.30 45.83 193,030 +0.10(+0.23%)
Dec 07, 2018 46.28 46.88 45.39 45.72 227,647 -0.46(-0.99%)
Dec 06, 2018 44.93 46.43 44.44 46.18 263,929 +0.73(+1.61%)
Dec 04, 2018 47.45 47.46 45.31 45.45 212,723 -2.10(-4.42%)
Dec 03, 2018 48.00 48.00 46.88 47.55 174,409 -0.05(-0.10%)
Nov 30, 2018 47.62 48.08 47.23 47.59 209,974 -0.02(-0.04%)
Nov 29, 2018 48.13 49.04 47.47 47.61 135,702 -0.72(-1.49%)
Nov 28, 2018 48.00 48.51 47.47 48.33 382,920 +0.33(+0.69%)
Nov 27, 2018 48.51 48.51 47.56 48.00 223,669 -0.83(-1.70%)
Nov 26, 2018 48.28 48.98 47.36 48.83 168,132 +0.89(+1.85%)
Nov 23, 2018 47.38 48.43 46.78 47.94 86,802 +0.19(+0.40%)
Nov 21, 2018 47.75 47.75 47.75 0 +0.31(+0.66%)
Nov 20, 2018 48.79 48.80 46.61 47.44 547,411 -1.83(-3.72%)
Nov 19, 2018 50.14 50.14 48.73 49.28 337,750 -0.83(-1.66%)
Nov 16, 2018 50.38 51.24 49.73 50.11 388,230 -0.79(-1.56%)
Nov 15, 2018 50.06 51.12 49.40 50.90 206,187 +0.82(+1.64%)
Nov 14, 2018 50.15 50.70 49.65 50.08 198,579 +0.28(+0.57%)
Nov 13, 2018 49.78 50.60 49.41 49.80 568,783 +0.01(+0.02%)
Nov 12, 2018 49.97 50.28 49.34 49.79 176,265 -0.18(-0.36%)
Nov 09, 2018 50.03 50.79 49.33 49.97 191,577 -0.44(-0.88%)
Nov 08, 2018 50.21 50.45 49.75 50.41 118,668 +0.00(+0.00%)
Nov 07, 2018 50.06 50.83 49.58 50.41 284,614 +0.51(+1.02%)
Nov 06, 2018 48.62 50.07 48.62 49.90 198,124 +1.15(+2.37%)
Nov 05, 2018 47.90 48.80 47.48 48.75 290,349 +0.80(+1.68%)
Nov 02, 2018 47.43 48.18 47.29 47.94 252,053 +0.91(+1.93%)
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.