Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 35.65 36.10 34.88 36.10 517,300 +0.58(+1.63%)
Dec 28, 2018 35.94 36.62 35.46 35.52 562,800 -0.21(-0.59%)
Dec 27, 2018 34.22 35.74 34.20 35.73 829,903 +1.15(+3.33%)
Dec 26, 2018 33.66 34.59 32.29 34.58 420,488 +1.27(+3.81%)
Dec 24, 2018 32.68 34.44 32.40 33.31 256,400 +0.31(+0.94%)
Dec 21, 2018 33.46 34.63 32.18 33.00 1,383,600 -0.21(-0.63%)
Dec 20, 2018 35.60 35.67 32.54 33.21 664,731 -2.56(-7.16%)
Dec 19, 2018 36.57 37.65 35.55 35.77 445,804 -0.64(-1.76%)
Dec 18, 2018 37.47 38.42 35.01 36.41 726,571 -0.70(-1.89%)
Dec 17, 2018 38.00 38.85 36.27 37.11 492,038 -1.11(-2.90%)
Dec 14, 2018 39.00 39.06 38.08 38.22 476,700 -0.79(-2.03%)
Dec 13, 2018 40.89 40.89 38.75 39.01 615,226 -1.64(-4.03%)
Dec 12, 2018 41.07 42.00 40.30 40.65 387,725 +0.12(+0.30%)
Dec 11, 2018 40.37 40.82 39.64 40.53 332,631 +0.48(+1.20%)
Dec 10, 2018 39.68 40.29 39.18 40.05 655,181 +0.36(+0.91%)
Dec 07, 2018 40.16 41.57 39.38 39.69 488,000 -0.74(-1.83%)
Dec 06, 2018 40.19 41.51 39.41 40.43 577,249 -0.44(-1.08%)
Dec 04, 2018 41.42 42.36 40.54 40.87 646,700 -0.68(-1.64%)
Dec 03, 2018 39.93 41.71 39.21 41.55 444,992 +1.66(+4.16%)
Nov 30, 2018 41.04 41.22 39.12 39.89 727,800 -1.18(-2.87%)
Nov 29, 2018 40.12 42.34 39.76 41.07 410,323 +0.95(+2.37%)
Nov 28, 2018 38.79 40.85 38.72 40.12 849,798 +1.51(+3.91%)
Nov 27, 2018 41.67 42.14 38.50 38.61 823,785 -3.49(-8.29%)
Nov 26, 2018 44.39 44.91 41.70 42.10 458,512 -1.81(-4.12%)
Nov 23, 2018 42.93 44.87 42.93 43.91 177,400 +0.60(+1.39%)
Nov 21, 2018 43.31 43.31 43.31 0 +2.26(+5.51%)
Nov 20, 2018 43.74 44.40 40.47 41.05 605,572 -2.50(-5.74%)
Nov 19, 2018 42.46 43.87 42.05 43.55 544,598 +0.68(+1.59%)
Nov 16, 2018 42.30 43.41 41.07 42.87 554,700 +0.14(+0.33%)
Nov 15, 2018 41.24 43.20 40.92 42.73 665,914 +1.33(+3.21%)
Nov 14, 2018 43.80 44.07 40.50 41.40 963,230 -1.92(-4.43%)
Nov 13, 2018 45.38 45.66 42.89 43.32 889,671 -1.33(-2.98%)
Nov 12, 2018 47.35 47.66 44.56 44.65 653,006 -3.11(-6.51%)
Nov 09, 2018 49.73 49.87 47.75 47.76 506,200 -2.25(-4.50%)
Nov 08, 2018 50.10 50.88 48.22 50.01 687,815 -1.02(-2.00%)
Nov 07, 2018 54.95 56.00 47.69 51.03 2,881,506 -3.52(-6.45%)
Nov 06, 2018 53.33 55.17 52.85 54.55 573,761 +1.43(+2.69%)
Nov 05, 2018 53.77 54.99 52.88 53.12 715,382 -0.72(-1.34%)
Nov 02, 2018 55.71 56.98 53.42 53.84 594,400 -1.61(-2.90%)
Nov 01, 2018 53.18 55.57 52.43 55.45 650,331 +2.27(+4.27%)
Oct 31, 2018 52.34 53.98 51.94 53.18 497,369 +1.53(+2.96%)
Oct 30, 2018 54.73 55.75 50.38 51.65 943,447 -3.10(-5.66%)
Oct 29, 2018 56.23 57.11 53.94 54.75 597,307 -0.67(-1.21%)
Oct 26, 2018 54.00 55.62 53.34 55.42 390,500 +0.32(+0.58%)
Oct 25, 2018 54.09 56.10 53.39 55.10 424,110 +1.11(+2.06%)
Oct 24, 2018 59.22 59.89 53.79 53.99 544,451 -5.28(-8.91%)
Oct 23, 2018 57.20 60.05 56.59 59.27 410,697 +1.15(+1.98%)
Oct 22, 2018 58.79 58.79 57.38 58.12 264,335 -0.26(-0.45%)
Oct 19, 2018 58.35 59.23 57.67 58.38 429,500 +0.13(+0.22%)
Oct 18, 2018 60.03 60.03 57.65 58.25 293,165 -1.79(-2.98%)
Oct 17, 2018 58.99 60.81 58.59 60.04 611,575 +0.86(+1.45%)
Oct 16, 2018 56.79 59.98 56.00 59.18 608,652 +2.94(+5.23%)
Oct 15, 2018 55.26 57.04 54.88 56.24 442,913 +0.87(+1.57%)
Oct 12, 2018 53.45 55.51 53.11 55.37 537,400 +2.81(+5.35%)
Oct 11, 2018 51.34 53.00 51.32 52.56 340,609 +0.97(+1.88%)
Oct 10, 2018 53.31 54.82 51.54 51.59 358,492 -1.62(-3.04%)
Oct 09, 2018 53.70 55.48 53.04 53.21 297,309 -0.98(-1.81%)
Oct 08, 2018 54.88 55.30 52.87 54.19 273,579 -1.19(-2.15%)
Oct 05, 2018 57.08 57.43 54.85 55.38 403,500 -1.53(-2.69%)
Oct 04, 2018 59.37 60.44 56.01 56.91 512,901 -2.89(-4.83%)
Oct 03, 2018 57.90 61.40 57.85 59.80 627,987 +2.16(+3.75%)
Oct 02, 2018 59.09 59.09 56.01 57.64 448,484 -1.64(-2.77%)
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.