Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 43.25 43.34 42.32 43.22 3,316,812 +0.31(+0.71%)
Dec 28, 2018 43.11 43.59 42.57 42.91 3,594,697 +0.04(+0.09%)
Dec 27, 2018 42.28 42.87 41.10 42.87 4,048,131 +0.00(+0.00%)
Dec 26, 2018 41.76 42.87 40.91 42.87 4,565,232 +1.33(+3.21%)
Dec 24, 2018 42.15 42.92 41.52 41.54 1,943,574 -1.32(-3.09%)
Dec 21, 2018 43.98 44.89 42.61 42.86 5,126,957 -0.77(-1.77%)
Dec 20, 2018 44.53 44.81 42.93 43.63 3,371,423 -1.22(-2.71%)
Dec 19, 2018 45.66 46.46 44.64 44.85 4,748,286 -0.82(-1.80%)
Dec 18, 2018 46.86 46.96 45.30 45.67 5,431,431 -0.61(-1.32%)
Dec 17, 2018 47.37 47.44 46.04 46.28 4,357,795 -1.22(-2.56%)
Dec 14, 2018 47.13 47.92 46.91 47.50 3,595,101 +0.14(+0.29%)
Dec 13, 2018 48.49 48.80 46.93 47.36 4,656,975 -0.74(-1.54%)
Dec 12, 2018 47.98 48.83 47.98 48.10 5,379,673 +0.42(+0.87%)
Dec 11, 2018 49.44 50.10 47.68 47.69 4,013,737 -1.50(-3.05%)
Dec 10, 2018 50.34 50.52 48.80 49.19 3,828,572 -1.15(-2.28%)
Dec 07, 2018 50.29 50.80 49.80 50.34 2,879,020 -0.21(-0.41%)
Dec 06, 2018 50.26 50.58 49.52 50.54 3,713,267 -0.04(-0.08%)
Dec 04, 2018 52.81 53.10 50.49 50.58 3,900,483 -2.13(-4.04%)
Dec 03, 2018 53.67 54.02 51.74 52.71 3,404,416 -0.66(-1.24%)
Nov 30, 2018 54.66 54.66 53.01 53.37 3,448,632 -1.15(-2.11%)
Nov 29, 2018 53.83 54.92 53.69 54.52 1,950,633 +0.21(+0.38%)
Nov 28, 2018 53.69 54.54 53.54 54.32 1,994,115 +1.00(+1.88%)
Nov 27, 2018 52.86 53.32 52.74 53.31 2,368,183 +0.39(+0.74%)
Nov 26, 2018 53.65 53.67 52.72 52.92 1,564,159 -0.20(-0.37%)
Nov 23, 2018 52.65 53.64 52.52 53.11 957,710 +0.19(+0.35%)
Nov 21, 2018 52.93 52.93 52.93 0 +0.84(+1.61%)
Nov 20, 2018 53.28 53.65 51.38 52.09 4,461,331 -2.06(-3.80%)
Nov 19, 2018 56.46 56.70 54.05 54.15 5,499,355 -2.48(-4.38%)
Nov 16, 2018 56.27 56.94 55.68 56.63 1,432,505 +0.19(+0.33%)
Nov 15, 2018 55.79 56.45 54.86 56.44 1,249,362 +0.33(+0.60%)
Nov 14, 2018 56.46 56.76 55.76 56.11 1,749,957 -0.01(-0.02%)
Nov 13, 2018 56.22 56.91 56.01 56.12 1,229,671 -0.16(-0.28%)
Nov 12, 2018 56.76 57.08 56.26 56.28 1,825,519 -0.41(-0.73%)
Nov 09, 2018 57.08 57.51 56.29 56.69 1,864,054 -0.36(-0.64%)
Nov 08, 2018 56.95 57.61 56.60 57.05 1,594,053 +0.11(+0.19%)
Nov 07, 2018 57.21 57.21 55.66 56.95 1,976,797 +0.02(+0.03%)
Nov 06, 2018 56.33 57.15 55.85 56.93 1,628,773 +0.48(+0.86%)
Nov 05, 2018 55.65 56.85 55.32 56.44 2,683,657 +1.11(+2.01%)
Nov 02, 2018 56.50 58.67 54.92 55.33 4,811,497 -2.29(-3.97%)
Nov 01, 2018 56.66 58.28 56.56 57.62 4,597,273 +1.12(+1.99%)
Oct 31, 2018 55.81 57.07 55.56 56.49 2,650,088 +1.09(+1.97%)
Oct 30, 2018 53.54 55.43 53.25 55.40 2,711,436 +2.08(+3.90%)
Oct 29, 2018 53.56 54.42 52.54 53.32 2,802,782 +0.30(+0.56%)
Oct 26, 2018 53.10 53.93 52.51 53.03 3,100,022 -0.84(-1.55%)
Oct 25, 2018 53.06 54.25 52.48 53.86 3,964,389 +1.38(+2.63%)
Oct 24, 2018 55.28 55.53 52.37 52.48 6,528,951 -2.94(-5.30%)
Oct 23, 2018 55.18 55.72 54.55 55.42 1,734,393 -0.53(-0.95%)
Oct 22, 2018 56.19 56.52 55.25 55.95 2,177,527 -0.39(-0.70%)
Oct 19, 2018 55.61 56.55 55.36 56.35 2,541,679 +1.01(+1.83%)
Oct 18, 2018 55.04 56.09 55.03 55.33 2,805,229 +0.31(+0.56%)
Oct 17, 2018 54.30 55.32 54.15 55.03 2,721,489 +0.80(+1.47%)
Oct 16, 2018 53.80 54.46 53.36 54.23 5,107,880 +0.68(+1.27%)
Oct 15, 2018 53.13 54.11 53.13 53.55 1,743,778 +0.04(+0.07%)
Oct 12, 2018 53.57 53.96 52.87 53.51 2,682,077 +0.49(+0.93%)
Oct 11, 2018 54.72 54.83 52.89 53.02 3,904,553 -1.68(-3.08%)
Oct 10, 2018 56.58 56.58 54.61 54.70 3,168,921 -1.82(-3.22%)
Oct 09, 2018 56.15 57.66 55.82 56.52 4,708,493 +0.33(+0.58%)
Oct 08, 2018 54.26 56.63 53.85 56.20 6,411,681 +1.70(+3.13%)
Oct 05, 2018 55.44 55.70 54.37 54.49 2,073,585 -0.69(-1.25%)
Oct 04, 2018 54.94 55.50 54.71 55.18 3,551,522 +0.11(+0.20%)
Oct 03, 2018 55.79 55.79 54.82 55.07 4,234,671 -0.59(-1.06%)
Oct 02, 2018 54.98 55.76 54.92 55.67 3,864,286 +0.74(+1.35%)
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.