Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.97 44.00 42.97 44.00 4,009,372 +1.35(+3.16%)
Dec 28, 2018 43.37 43.59 42.21 42.65 3,399,083 -0.52(-1.19%)
Dec 27, 2018 42.14 43.18 41.54 43.17 4,200,842 +0.32(+0.76%)
Dec 26, 2018 40.37 42.88 40.26 42.84 5,318,973 +2.77(+6.90%)
Dec 24, 2018 40.32 42.38 39.64 40.08 2,140,226 -0.52(-1.27%)
Dec 21, 2018 42.18 42.87 40.38 40.59 7,449,142 -1.29(-3.07%)
Dec 20, 2018 42.21 43.17 41.25 41.88 7,119,334 -0.46(-1.08%)
Dec 19, 2018 44.02 44.47 42.15 42.34 5,894,150 -0.84(-1.94%)
Dec 18, 2018 43.86 44.45 42.83 43.17 6,991,885 -0.22(-0.50%)
Dec 17, 2018 43.50 45.17 42.83 43.39 11,035,259 -2.61(-5.67%)
Dec 14, 2018 45.90 47.69 45.74 46.00 6,301,027 -0.47(-1.00%)
Dec 13, 2018 48.79 48.86 46.16 46.46 6,754,806 -2.53(-5.17%)
Dec 12, 2018 48.80 49.72 48.52 49.00 5,672,831 +0.74(+1.53%)
Dec 11, 2018 49.37 49.84 47.83 48.26 4,281,547 -0.47(-0.97%)
Dec 10, 2018 50.15 50.15 48.24 48.73 4,546,897 -1.22(-2.44%)
Dec 07, 2018 51.31 52.48 49.77 49.95 4,415,933 -1.40(-2.73%)
Dec 06, 2018 50.56 51.41 49.76 51.35 6,360,370 +0.02(+0.03%)
Dec 04, 2018 55.01 55.30 51.15 51.34 8,532,806 -3.90(-7.06%)
Dec 03, 2018 54.50 55.71 54.23 55.24 7,926,086 +1.98(+3.72%)
Nov 30, 2018 52.67 53.60 52.23 53.26 4,841,482 +0.43(+0.81%)
Nov 29, 2018 53.61 53.67 52.69 52.83 5,135,175 -1.25(-2.32%)
Nov 28, 2018 53.58 54.27 52.81 54.08 4,798,290 +0.75(+1.41%)
Nov 27, 2018 52.77 53.58 52.21 53.33 4,917,648 +0.28(+0.53%)
Nov 26, 2018 52.46 53.47 52.33 53.05 6,922,051 +1.48(+2.86%)
Nov 23, 2018 51.12 51.92 51.03 51.58 4,668,788 +0.38(+0.74%)
Nov 21, 2018 51.20 51.20 51.20 0 -1.19(-2.27%)
Nov 20, 2018 50.30 54.04 49.53 52.39 14,412,758 +1.10(+2.14%)
Nov 19, 2018 54.50 55.49 51.27 51.29 9,022,596 -3.49(-6.37%)
Nov 16, 2018 55.61 55.71 54.03 54.78 6,398,513 -1.11(-1.99%)
Nov 15, 2018 54.36 56.30 53.44 55.89 6,654,306 +1.01(+1.85%)
Nov 14, 2018 55.77 56.98 54.50 54.88 5,323,987 -0.41(-0.75%)
Nov 13, 2018 53.56 55.82 53.47 55.29 6,776,671 -0.08(-0.15%)
Nov 12, 2018 55.74 56.38 54.88 55.37 5,094,116 -0.53(-0.94%)
Nov 09, 2018 60.32 60.43 55.83 55.90 7,711,784 -4.49(-7.43%)
Nov 08, 2018 59.74 60.68 59.38 60.38 3,573,818 +0.35(+0.58%)
Nov 07, 2018 59.32 60.08 58.18 60.04 2,800,027 +0.93(+1.58%)
Nov 06, 2018 58.58 59.30 57.80 59.11 2,901,695 +0.48(+0.82%)
Nov 05, 2018 59.24 59.42 57.33 58.63 3,741,557 -0.65(-1.10%)
Nov 02, 2018 60.93 61.93 58.10 59.28 4,945,898 -0.98(-1.63%)
Nov 01, 2018 57.78 60.31 57.06 60.26 3,611,581 +2.41(+4.16%)
Oct 31, 2018 58.76 59.13 57.83 57.85 3,043,200 -0.29(-0.50%)
Oct 30, 2018 56.12 58.45 55.81 58.14 3,828,371 +2.09(+3.72%)
Oct 29, 2018 56.87 57.75 55.25 56.06 3,986,131 -0.39(-0.69%)
Oct 26, 2018 56.43 57.16 54.49 56.44 4,711,355 -0.59(-1.04%)
Oct 25, 2018 57.11 58.09 56.80 57.04 3,231,919 +0.18(+0.32%)
Oct 24, 2018 59.09 60.09 56.71 56.85 4,818,446 -2.24(-3.80%)
Oct 23, 2018 58.47 59.36 57.37 59.10 3,443,166 -0.43(-0.72%)
Oct 22, 2018 58.71 59.80 58.22 59.53 2,606,967 +1.15(+1.98%)
Oct 19, 2018 60.10 60.14 58.11 58.37 3,558,165 -1.53(-2.56%)
Oct 18, 2018 60.58 60.90 59.25 59.91 2,972,421 -0.97(-1.60%)
Oct 17, 2018 61.59 61.90 59.82 60.88 3,111,480 -0.81(-1.31%)
Oct 16, 2018 60.38 61.83 60.04 61.69 2,790,593 +1.50(+2.49%)
Oct 15, 2018 59.97 60.83 59.82 60.19 3,897,583 +0.45(+0.75%)
Oct 12, 2018 59.33 60.16 58.76 59.74 4,337,712 +1.40(+2.40%)
Oct 11, 2018 58.34 59.80 57.88 58.34 4,379,438 -0.02(-0.04%)
Oct 10, 2018 59.20 59.60 58.23 58.36 4,195,720 -0.46(-0.79%)
Oct 09, 2018 58.46 60.15 58.36 58.83 4,900,322 -0.03(-0.06%)
Oct 08, 2018 59.53 59.91 57.86 58.86 4,603,166 -0.96(-1.61%)
Oct 05, 2018 59.85 61.51 59.09 59.82 3,665,613 -0.49(-0.82%)
Oct 04, 2018 61.85 62.02 60.20 60.32 4,457,311 -1.53(-2.48%)
Oct 03, 2018 62.17 62.45 61.32 61.85 3,958,180 -0.16(-0.25%)
Oct 02, 2018 65.14 65.20 61.91 62.01 4,785,915 -3.14(-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.