Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.63 39.84 39.12 39.44 140,013,600 +0.38(+0.97%)
Dec 28, 2018 39.38 39.63 38.64 39.06 169,165,600 +0.02(+0.05%)
Dec 27, 2018 38.96 39.19 37.52 39.04 206,808,488 -0.26(-0.65%)
Dec 26, 2018 37.08 39.31 36.68 39.29 232,900,624 +2.58(+7.04%)
Dec 24, 2018 37.04 37.89 36.65 36.71 148,676,800 -0.97(-2.59%)
Dec 21, 2018 39.22 39.54 37.41 37.68 382,977,200 -1.53(-3.89%)
Dec 20, 2018 40.10 40.53 38.83 39.21 258,721,948 -0.98(-2.44%)
Dec 19, 2018 41.50 41.86 39.77 40.19 195,568,476 -1.33(-3.20%)
Dec 18, 2018 41.35 41.88 41.10 41.52 135,181,776 +0.53(+1.30%)
Dec 17, 2018 41.36 42.09 40.68 40.99 173,347,012 -0.38(-0.93%)
Dec 14, 2018 42.25 42.27 41.32 41.37 162,814,800 -1.37(-3.20%)
Dec 13, 2018 42.62 43.14 42.39 42.74 127,416,388 +0.36(+0.86%)
Dec 12, 2018 42.60 42.98 42.26 42.38 141,966,444 +0.22(+0.52%)
Dec 11, 2018 42.92 42.95 41.75 42.16 183,999,448 -0.24(-0.57%)
Dec 10, 2018 41.25 42.52 40.83 42.40 247,861,348 +0.28(+0.66%)
Dec 07, 2018 43.37 43.62 42.08 42.12 169,126,400 -1.56(-3.57%)
Dec 06, 2018 42.94 43.70 42.60 43.68 171,251,912 -0.49(-1.11%)
Dec 04, 2018 45.24 45.60 44.07 44.17 165,376,800 -2.03(-4.40%)
Dec 03, 2018 46.12 46.24 45.30 46.21 162,623,088 +1.56(+3.49%)
Nov 30, 2018 45.07 45.08 44.26 44.65 158,126,000 -0.24(-0.54%)
Nov 29, 2018 45.67 45.70 44.42 44.89 166,123,748 -0.35(-0.77%)
Nov 28, 2018 44.18 45.32 43.73 45.24 184,028,900 +1.67(+3.85%)
Nov 27, 2018 42.88 43.69 42.72 43.56 165,055,952 -0.09(-0.22%)
Nov 26, 2018 43.56 43.74 42.56 43.65 178,986,936 +0.58(+1.35%)
Nov 23, 2018 43.74 44.15 43.03 43.07 94,495,592 -1.12(-2.54%)
Nov 21, 2018 44.20 44.20 44.20 0 -0.05(-0.11%)
Nov 20, 2018 44.59 45.37 43.88 44.24 270,953,300 -2.22(-4.78%)
Nov 19, 2018 47.50 47.67 46.25 46.47 166,750,348 -1.92(-3.96%)
Nov 16, 2018 47.62 48.74 47.37 48.38 147,712,800 +0.53(+1.11%)
Nov 15, 2018 47.10 47.99 46.72 47.85 185,689,164 +1.15(+2.47%)
Nov 14, 2018 48.47 48.62 46.48 46.70 242,664,848 -1.36(-2.82%)
Nov 13, 2018 47.91 49.29 47.86 48.06 187,253,688 -0.49(-1.00%)
Nov 12, 2018 49.75 49.96 48.45 48.54 204,145,448 -2.58(-5.04%)
Nov 09, 2018 51.39 51.50 50.56 51.12 137,462,800 -1.01(-1.93%)
Nov 08, 2018 52.49 52.53 51.69 52.12 101,196,244 -0.36(-0.70%)
Nov 07, 2018 51.49 52.51 51.03 52.49 133,428,924 +1.54(+3.03%)
Nov 06, 2018 50.48 51.18 50.42 50.94 127,244,736 +0.55(+1.08%)
Nov 05, 2018 51.08 51.10 49.54 50.40 264,435,416 -1.47(-2.84%)
Nov 02, 2018 52.39 53.41 51.36 51.87 365,314,400 -3.69(-6.63%)
Nov 01, 2018 54.76 55.59 54.20 55.55 231,358,724 +0.84(+1.54%)
Oct 31, 2018 54.22 55.11 54.15 54.72 153,282,448 +1.39(+2.61%)
Oct 30, 2018 52.79 53.79 52.32 53.33 146,558,424 +0.27(+0.50%)
Oct 29, 2018 54.80 54.92 51.52 53.06 183,529,276 -1.02(-1.88%)
Oct 26, 2018 53.97 55.05 53.17 54.08 189,033,200 -0.88(-1.59%)
Oct 25, 2018 54.43 55.35 54.19 54.95 118,782,864 +1.18(+2.19%)
Oct 24, 2018 55.65 56.06 53.63 53.77 163,255,936 -1.91(-3.43%)
Oct 23, 2018 53.96 55.81 53.67 55.68 154,916,056 +0.52(+0.94%)
Oct 22, 2018 54.95 55.84 54.74 55.16 115,115,724 +0.33(+0.61%)
Oct 19, 2018 54.51 55.31 54.36 54.83 132,314,800 +0.82(+1.52%)
Oct 18, 2018 54.47 54.94 53.25 54.01 130,201,912 -1.29(-2.34%)
Oct 17, 2018 55.58 55.66 54.83 55.30 91,473,280 -0.24(-0.43%)
Oct 16, 2018 54.73 55.75 54.19 55.54 116,683,724 +1.20(+2.20%)
Oct 15, 2018 55.29 55.46 54.32 54.34 123,051,012 -1.19(-2.14%)
Oct 12, 2018 55.10 55.72 54.21 55.53 161,351,200 +1.92(+3.57%)
Oct 11, 2018 53.63 54.88 53.08 53.61 212,418,280 -0.48(-0.88%)
Oct 10, 2018 56.37 56.59 54.01 54.09 167,664,176 -2.63(-4.63%)
Oct 09, 2018 55.91 56.82 55.56 56.72 107,526,276 +0.77(+1.39%)
Oct 08, 2018 55.55 56.20 55.05 55.94 118,631,916 -0.13(-0.23%)
Oct 05, 2018 56.99 57.10 55.15 56.07 134,321,600 -0.93(-1.62%)
Oct 04, 2018 57.70 58.09 56.68 57.00 128,130,312 -1.02(-1.76%)
Oct 03, 2018 57.51 58.37 57.45 58.02 114,560,640 +0.70(+1.22%)
Oct 02, 2018 56.81 57.50 56.66 57.32 99,086,024 +0.51(+0.89%)
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.