Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.54 43.55 42.54 43.55 4,050,033 +1.33(+3.16%)
Dec 28, 2018 42.93 43.15 41.79 42.22 3,433,554 -0.51(-1.19%)
Dec 27, 2018 41.71 42.75 41.12 42.73 4,243,444 +0.32(+0.76%)
Dec 26, 2018 39.97 42.45 39.85 42.41 5,372,914 +2.74(+6.90%)
Dec 24, 2018 39.91 41.95 39.25 39.67 2,161,930 -0.51(-1.27%)
Dec 21, 2018 41.75 42.44 39.98 40.18 7,524,686 -1.27(-3.07%)
Dec 20, 2018 41.79 42.74 40.83 41.46 7,191,533 -0.45(-1.08%)
Dec 19, 2018 43.58 44.02 41.73 41.91 5,953,924 -0.83(-1.94%)
Dec 18, 2018 43.42 44.00 42.40 42.74 7,062,792 -0.21(-0.50%)
Dec 17, 2018 43.06 44.71 42.40 42.95 11,147,171 -2.58(-5.67%)
Dec 14, 2018 45.44 47.21 45.28 45.54 6,364,928 -0.46(-1.00%)
Dec 13, 2018 48.30 48.37 45.69 46.00 6,823,308 -2.51(-5.17%)
Dec 12, 2018 48.31 49.22 48.04 48.51 5,730,361 +0.73(+1.53%)
Dec 11, 2018 48.88 49.34 47.35 47.77 4,324,968 -0.47(-0.97%)
Dec 10, 2018 49.65 49.65 47.76 48.24 4,593,008 -1.21(-2.44%)
Dec 07, 2018 50.79 51.95 49.27 49.45 4,460,717 -1.39(-2.73%)
Dec 06, 2018 50.06 50.90 49.26 50.84 6,424,873 +0.02(+0.03%)
Dec 04, 2018 54.46 54.74 50.64 50.82 8,619,340 -3.86(-7.06%)
Dec 03, 2018 53.95 55.15 53.69 54.68 8,006,468 +1.96(+3.72%)
Nov 30, 2018 52.14 53.06 51.70 52.73 4,890,581 +0.42(+0.81%)
Nov 29, 2018 53.08 53.13 52.16 52.30 5,187,252 -1.24(-2.32%)
Nov 28, 2018 53.04 53.72 52.28 53.54 4,846,951 +0.74(+1.41%)
Nov 27, 2018 52.24 53.04 51.69 52.80 4,967,519 +0.28(+0.53%)
Nov 26, 2018 51.93 52.94 51.80 52.52 6,992,250 +1.46(+2.86%)
Nov 23, 2018 50.60 51.40 50.51 51.06 4,716,136 +0.38(+0.74%)
Nov 21, 2018 50.68 50.68 50.68 0 -1.18(-2.27%)
Nov 20, 2018 49.79 53.50 49.04 51.86 14,558,923 +1.09(+2.14%)
Nov 19, 2018 53.96 54.93 50.76 50.77 9,114,097 -3.45(-6.37%)
Nov 16, 2018 55.05 55.15 53.48 54.23 6,463,402 -1.10(-1.99%)
Nov 15, 2018 53.82 55.74 52.90 55.33 6,721,790 +1.00(+1.85%)
Nov 14, 2018 55.21 56.41 53.95 54.33 5,377,979 -0.41(-0.75%)
Nov 13, 2018 53.02 55.26 52.94 54.73 6,845,396 -0.08(-0.15%)
Nov 12, 2018 55.18 55.82 54.33 54.81 5,145,778 -0.52(-0.94%)
Nov 09, 2018 59.71 59.83 55.27 55.34 7,789,992 -4.44(-7.43%)
Nov 08, 2018 59.14 60.07 58.78 59.78 3,610,061 +0.34(+0.58%)
Nov 07, 2018 58.72 59.48 57.60 59.44 2,828,423 +0.92(+1.58%)
Nov 06, 2018 57.99 58.70 57.21 58.51 2,931,122 +0.47(+0.82%)
Nov 05, 2018 58.64 58.82 56.75 58.04 3,779,502 -0.64(-1.10%)
Nov 02, 2018 60.32 61.31 57.52 58.68 4,996,056 -0.97(-1.63%)
Nov 01, 2018 57.20 59.70 56.49 59.66 3,648,208 +2.38(+4.16%)
Oct 31, 2018 58.17 58.54 57.25 57.27 3,074,062 -0.29(-0.50%)
Oct 30, 2018 55.56 57.87 55.25 57.56 3,867,196 +2.07(+3.72%)
Oct 29, 2018 56.30 57.17 54.69 55.49 4,026,556 -0.38(-0.69%)
Oct 26, 2018 55.87 56.59 53.94 55.88 4,759,135 -0.59(-1.04%)
Oct 25, 2018 56.54 57.51 56.23 56.46 3,264,695 +0.18(+0.32%)
Oct 24, 2018 58.50 59.48 56.14 56.28 4,867,311 -2.22(-3.80%)
Oct 23, 2018 57.88 58.77 56.79 58.50 3,478,085 -0.42(-0.72%)
Oct 22, 2018 58.12 59.20 57.63 58.93 2,633,405 +1.14(+1.98%)
Oct 19, 2018 59.49 59.53 57.52 57.79 3,594,250 -1.52(-2.56%)
Oct 18, 2018 59.97 60.28 58.66 59.30 3,002,566 -0.96(-1.60%)
Oct 17, 2018 60.97 61.28 59.22 60.27 3,143,034 -0.80(-1.31%)
Oct 16, 2018 59.78 61.21 59.44 61.07 2,818,894 +1.49(+2.49%)
Oct 15, 2018 59.37 60.22 59.21 59.58 3,937,110 +0.44(+0.75%)
Oct 12, 2018 58.73 59.56 58.17 59.14 4,381,702 +1.39(+2.40%)
Oct 11, 2018 57.75 59.20 57.30 57.75 4,423,852 -0.02(-0.04%)
Oct 10, 2018 58.60 59.00 57.65 57.78 4,238,270 -0.46(-0.78%)
Oct 09, 2018 57.88 59.54 57.77 58.24 4,950,018 -0.03(-0.06%)
Oct 08, 2018 58.93 59.30 57.28 58.27 4,649,848 -0.95(-1.61%)
Oct 05, 2018 59.25 60.90 58.50 59.22 3,702,788 -0.49(-0.82%)
Oct 04, 2018 61.23 61.39 59.59 59.71 4,502,515 -1.52(-2.48%)
Oct 03, 2018 61.54 61.82 60.71 61.23 3,998,321 -0.16(-0.25%)
Oct 02, 2018 64.49 64.55 61.29 61.39 4,834,451 -3.11(-4.82%)
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.