Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.75 41.45 40.71 41.34 6,040,949 +0.86(+2.12%)
Dec 28, 2018 40.77 41.08 40.16 40.48 5,459,720 -0.03(-0.07%)
Dec 27, 2018 40.09 40.53 39.10 40.51 6,602,789 +0.00(+0.00%)
Dec 26, 2018 38.62 40.51 38.61 40.51 8,854,780 +2.04(+5.31%)
Dec 24, 2018 38.46 39.19 38.34 38.47 4,480,472 -0.28(-0.72%)
Dec 21, 2018 39.25 40.38 38.49 38.75 14,896,925 -0.46(-1.18%)
Dec 20, 2018 40.20 40.20 38.75 39.21 10,597,158 -1.12(-2.77%)
Dec 19, 2018 40.96 41.44 39.99 40.33 8,087,658 -0.40(-0.98%)
Dec 18, 2018 41.00 41.35 40.51 40.72 9,088,072 -0.25(-0.61%)
Dec 17, 2018 41.47 41.57 40.69 40.97 11,775,433 -0.81(-1.95%)
Dec 14, 2018 41.97 42.68 41.68 41.79 7,565,173 -0.55(-1.29%)
Dec 13, 2018 42.70 42.97 41.91 42.33 8,955,736 -0.27(-0.63%)
Dec 12, 2018 42.71 43.02 42.30 42.60 7,386,424 +0.34(+0.81%)
Dec 11, 2018 43.24 43.30 41.98 42.26 6,597,598 -0.44(-1.04%)
Dec 10, 2018 42.12 42.85 41.63 42.70 7,704,231 +0.85(+2.03%)
Dec 07, 2018 42.85 42.89 41.62 41.85 10,485,278 -1.08(-2.52%)
Dec 06, 2018 43.15 43.29 42.27 42.93 12,594,074 -0.66(-1.51%)
Dec 04, 2018 44.84 45.07 43.38 43.59 11,276,554 -1.13(-2.52%)
Dec 03, 2018 45.41 45.61 44.26 44.72 12,457,759 -0.43(-0.94%)
Nov 30, 2018 43.97 45.33 43.87 45.14 18,969,530 +1.26(+2.86%)
Nov 29, 2018 45.01 45.07 43.16 43.88 8,764,522 -0.33(-0.75%)
Nov 28, 2018 42.50 44.26 42.42 44.22 13,052,939 +2.13(+5.05%)
Nov 27, 2018 42.37 42.66 41.70 42.09 8,070,003 -0.53(-1.24%)
Nov 26, 2018 42.83 43.28 42.29 42.62 8,275,680 +0.24(+0.57%)
Nov 23, 2018 42.67 42.91 41.98 42.38 4,294,990 -0.28(-0.65%)
Nov 21, 2018 42.66 42.66 42.66 0 -0.61(-1.41%)
Nov 20, 2018 42.51 45.06 42.10 43.27 17,627,174 -1.98(-4.37%)
Nov 19, 2018 47.43 47.77 44.85 45.24 18,654,196 -2.34(-4.91%)
Nov 16, 2018 47.92 47.92 47.01 47.58 14,470,229 -0.91(-1.87%)
Nov 15, 2018 48.07 48.49 47.49 48.49 9,896,106 -0.16(-0.32%)
Nov 14, 2018 50.25 50.43 48.59 48.64 9,935,478 -0.85(-1.71%)
Nov 13, 2018 50.22 50.30 49.38 49.49 8,268,363 -0.75(-1.50%)
Nov 12, 2018 51.60 51.73 50.18 50.24 7,150,419 -0.99(-1.92%)
Nov 09, 2018 51.27 51.39 50.72 51.23 7,095,936 +0.09(+0.18%)
Nov 08, 2018 51.45 51.56 50.82 51.14 6,281,425 +0.11(+0.22%)
Nov 07, 2018 50.65 51.14 49.71 51.03 6,348,958 +0.59(+1.18%)
Nov 06, 2018 50.80 51.09 50.04 50.43 6,040,406 -0.34(-0.66%)
Nov 05, 2018 50.41 51.10 50.02 50.77 6,460,375 +0.36(+0.72%)
Nov 02, 2018 51.16 51.73 50.20 50.41 9,801,849 -0.30(-0.59%)
Nov 01, 2018 50.53 51.05 50.21 50.70 7,170,364 +0.12(+0.24%)
Oct 31, 2018 51.24 51.27 50.12 50.58 10,618,009 -0.13(-0.26%)
Oct 30, 2018 50.14 51.06 49.91 50.72 10,551,872 +0.81(+1.63%)
Oct 29, 2018 49.49 50.73 49.38 49.90 15,504,701 +0.86(+1.75%)
Oct 26, 2018 48.94 49.27 48.40 49.05 8,878,663 +0.02(+0.04%)
Oct 25, 2018 49.02 49.44 48.61 49.03 10,463,683 +0.12(+0.25%)
Oct 24, 2018 49.13 50.08 48.81 48.90 8,349,829 -0.31(-0.64%)
Oct 23, 2018 49.58 49.79 48.40 49.22 9,401,013 -0.80(-1.60%)
Oct 22, 2018 50.03 50.29 49.76 50.02 9,350,583 +0.64(+1.30%)
Oct 19, 2018 50.45 50.51 49.22 49.38 10,451,121 -1.10(-2.17%)
Oct 18, 2018 50.89 51.07 50.03 50.47 7,435,171 -0.53(-1.05%)
Oct 17, 2018 51.34 51.56 50.42 51.01 8,587,979 -0.67(-1.29%)
Oct 16, 2018 50.90 51.78 50.58 51.68 6,729,298 +0.80(+1.57%)
Oct 15, 2018 50.35 51.16 50.20 50.87 5,500,246 +0.49(+0.98%)
Oct 12, 2018 50.06 50.87 49.78 50.38 7,178,914 +0.77(+1.56%)
Oct 11, 2018 50.09 50.86 49.33 49.61 8,722,907 -0.41(-0.81%)
Oct 10, 2018 51.34 51.36 49.90 50.01 7,385,634 -1.27(-2.48%)
Oct 09, 2018 51.18 51.63 50.97 51.28 6,667,049 +0.27(+0.53%)
Oct 08, 2018 50.66 51.17 50.66 51.01 5,612,332 +0.23(+0.46%)
Oct 05, 2018 50.85 51.36 50.52 50.78 5,172,233 +0.01(+0.02%)
Oct 04, 2018 50.74 50.97 50.59 50.77 6,270,753 -0.03(-0.05%)
Oct 03, 2018 50.94 51.19 50.58 50.80 5,713,100 -0.04(-0.07%)
Oct 02, 2018 51.71 51.84 50.80 50.83 7,598,164 -0.83(-1.61%)
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.