Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.13 46.97 45.76 46.82 119,073 +1.08(+2.37%)
Dec 28, 2018 46.26 47.38 45.26 45.74 218,283 -0.59(-1.27%)
Dec 27, 2018 45.39 46.40 44.83 46.33 167,456 +0.20(+0.43%)
Dec 26, 2018 45.13 46.17 44.43 46.13 317,757 +1.42(+3.17%)
Dec 24, 2018 45.91 45.91 44.62 44.71 89,856 -1.25(-2.71%)
Dec 21, 2018 47.29 47.51 45.56 45.96 419,646 -1.27(-2.68%)
Dec 20, 2018 47.83 48.17 46.75 47.22 192,501 -0.72(-1.51%)
Dec 19, 2018 49.31 49.72 47.61 47.95 176,285 -0.95(-1.95%)
Dec 18, 2018 49.55 49.80 48.45 48.90 161,534 -0.15(-0.31%)
Dec 17, 2018 51.63 51.71 48.67 49.05 194,859 -2.80(-5.40%)
Dec 14, 2018 51.77 52.85 51.56 51.85 162,372 -0.06(-0.11%)
Dec 13, 2018 52.67 52.67 51.41 51.91 126,995 -0.33(-0.64%)
Dec 12, 2018 51.96 53.60 51.84 52.24 182,357 +0.98(+1.91%)
Dec 11, 2018 51.85 52.69 51.15 51.26 95,795 +0.20(+0.39%)
Dec 10, 2018 51.07 51.54 50.68 51.06 118,234 -0.09(-0.17%)
Dec 07, 2018 52.40 53.07 50.94 51.14 126,324 -1.28(-2.43%)
Dec 06, 2018 52.09 52.54 50.64 52.42 160,384 -0.33(-0.63%)
Dec 04, 2018 54.04 54.35 52.43 52.75 163,318 -1.46(-2.69%)
Dec 03, 2018 53.91 54.24 53.14 54.21 149,112 +1.40(+2.65%)
Nov 30, 2018 52.51 52.86 51.90 52.81 181,184 +0.39(+0.74%)
Nov 29, 2018 52.21 52.97 52.02 52.42 217,324 +0.15(+0.29%)
Nov 28, 2018 51.09 52.53 51.01 52.27 147,293 +1.42(+2.80%)
Nov 27, 2018 50.30 51.44 50.19 50.84 116,006 +0.09(+0.19%)
Nov 26, 2018 50.53 51.44 50.30 50.75 163,696 +0.65(+1.31%)
Nov 23, 2018 49.15 50.32 49.15 50.09 30,034 +0.65(+1.30%)
Nov 21, 2018 49.45 49.45 49.45 0 +0.29(+0.60%)
Nov 20, 2018 49.20 50.11 49.02 49.15 89,439 -0.65(-1.31%)
Nov 19, 2018 50.68 50.96 49.07 49.81 98,247 -0.91(-1.80%)
Nov 16, 2018 49.39 50.80 49.26 50.72 171,668 +0.83(+1.65%)
Nov 15, 2018 48.40 49.92 48.40 49.89 90,909 +1.14(+2.34%)
Nov 14, 2018 49.39 49.54 48.21 48.76 72,952 -0.18(-0.37%)
Nov 13, 2018 48.90 49.66 48.69 48.94 109,952 +0.06(+0.12%)
Nov 12, 2018 48.97 49.33 48.40 48.88 91,141 -0.23(-0.46%)
Nov 09, 2018 49.64 49.75 48.54 49.11 87,994 -0.78(-1.56%)
Nov 08, 2018 50.60 50.87 49.69 49.88 117,868 -0.77(-1.52%)
Nov 07, 2018 49.81 50.68 49.27 50.65 111,785 +1.20(+2.42%)
Nov 06, 2018 48.00 49.57 47.91 49.46 105,807 +1.90(+3.99%)
Nov 05, 2018 47.93 48.03 47.26 47.56 102,502 -0.35(-0.73%)
Nov 02, 2018 48.04 48.25 47.63 47.91 110,546 +0.15(+0.32%)
Nov 01, 2018 46.83 48.15 46.83 47.76 106,735 +1.16(+2.48%)
Oct 31, 2018 46.73 47.10 46.27 46.60 228,412 +0.33(+0.72%)
Oct 30, 2018 45.49 46.57 45.39 46.27 102,605 +0.72(+1.58%)
Oct 29, 2018 46.50 47.18 45.08 45.55 112,661 -0.24(-0.52%)
Oct 26, 2018 45.13 46.33 45.04 45.79 146,376 +0.03(+0.06%)
Oct 25, 2018 45.63 46.08 45.42 45.76 93,750 +0.40(+0.88%)
Oct 24, 2018 46.53 46.53 45.34 45.36 94,233 -1.09(-2.35%)
Oct 23, 2018 45.62 46.86 45.03 46.45 123,805 +0.27(+0.58%)
Oct 22, 2018 46.08 46.54 45.63 46.18 142,648 +0.45(+0.98%)
Oct 19, 2018 46.66 47.23 45.64 45.74 211,081 -0.85(-1.83%)
Oct 18, 2018 47.28 47.29 46.40 46.59 193,788 -0.68(-1.45%)
Oct 17, 2018 46.95 47.76 46.20 47.28 216,919 -0.40(-0.84%)
Oct 16, 2018 46.07 47.86 46.07 47.67 125,532 +1.90(+4.15%)
Oct 15, 2018 44.93 46.18 44.76 45.78 95,748 +0.68(+1.52%)
Oct 12, 2018 46.46 46.46 44.68 45.09 102,642 -0.46(-1.02%)
Oct 11, 2018 45.86 46.38 45.49 45.56 199,637 -0.56(-1.21%)
Oct 10, 2018 48.30 48.68 46.07 46.12 165,900 -2.31(-4.76%)
Oct 09, 2018 48.88 49.06 48.30 48.42 107,188 -0.48(-0.99%)
Oct 08, 2018 47.93 49.06 47.87 48.91 98,518 +1.21(+2.53%)
Oct 05, 2018 48.02 48.09 46.94 47.70 50,583 -0.25(-0.51%)
Oct 04, 2018 48.47 48.59 47.33 47.95 99,673 -0.91(-1.86%)
Oct 03, 2018 49.34 49.75 48.78 48.86 87,564 -1.15(-2.30%)
Oct 02, 2018 49.72 50.02 49.31 50.01 82,559 +0.31(+0.63%)
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.