Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.82 42.42 40.88 42.19 247,300 +0.81(+1.96%)
Dec 28, 2018 42.67 43.12 40.79 41.38 243,200 -1.09(-2.57%)
Dec 27, 2018 40.49 42.48 40.00 42.47 359,401 +1.53(+3.74%)
Dec 26, 2018 37.70 40.97 37.52 40.94 623,505 +3.63(+9.73%)
Dec 24, 2018 36.67 38.07 35.59 37.31 182,100 +0.46(+1.25%)
Dec 21, 2018 38.95 39.75 36.85 36.85 822,800 -1.92(-4.95%)
Dec 20, 2018 39.15 39.86 38.29 38.77 420,907 -0.41(-1.05%)
Dec 19, 2018 41.83 41.86 39.01 39.18 743,985 -2.94(-6.98%)
Dec 18, 2018 43.14 43.50 41.98 42.12 439,158 -0.51(-1.20%)
Dec 17, 2018 45.00 45.03 42.45 42.63 403,594 -2.62(-5.79%)
Dec 14, 2018 45.69 46.04 45.01 45.25 393,900 -1.28(-2.75%)
Dec 13, 2018 48.71 50.04 46.05 46.53 247,411 -2.05(-4.22%)
Dec 12, 2018 48.60 49.53 48.12 48.58 319,316 +0.77(+1.61%)
Dec 11, 2018 49.39 49.80 47.12 47.81 330,701 -0.76(-1.56%)
Dec 10, 2018 50.10 50.10 47.50 48.57 288,304 -1.53(-3.05%)
Dec 07, 2018 51.84 52.78 49.85 50.10 238,600 -1.73(-3.34%)
Dec 06, 2018 49.92 51.89 49.10 51.83 205,182 +1.06(+2.09%)
Dec 04, 2018 54.00 54.23 50.65 50.77 227,600 -3.75(-6.88%)
Dec 03, 2018 53.58 54.89 53.58 54.52 209,452 +1.27(+2.38%)
Nov 30, 2018 52.45 53.64 52.45 53.25 165,800 +0.57(+1.08%)
Nov 29, 2018 53.25 53.44 52.13 52.68 304,264 -0.81(-1.51%)
Nov 28, 2018 51.38 53.69 50.75 53.49 244,218 +2.26(+4.41%)
Nov 27, 2018 51.33 51.82 50.47 51.23 155,175 -0.28(-0.54%)
Nov 26, 2018 51.13 52.19 50.60 51.51 164,070 +0.85(+1.68%)
Nov 23, 2018 49.90 52.17 49.02 50.66 108,300 +0.31(+0.62%)
Nov 21, 2018 50.35 50.35 50.35 0 -0.08(-0.16%)
Nov 20, 2018 51.86 52.40 50.35 50.43 342,897 -2.32(-4.40%)
Nov 19, 2018 54.14 54.41 52.45 52.75 225,418 -1.42(-2.62%)
Nov 16, 2018 54.82 54.98 53.40 54.17 309,000 -1.06(-1.92%)
Nov 15, 2018 54.09 55.36 53.17 55.23 624,731 +0.89(+1.64%)
Nov 14, 2018 55.34 56.23 53.75 54.34 115,253 -0.48(-0.88%)
Nov 13, 2018 54.00 55.50 53.52 54.82 191,318 +1.56(+2.93%)
Nov 12, 2018 54.05 54.19 53.15 53.26 206,133 -1.18(-2.17%)
Nov 09, 2018 55.89 55.94 54.34 54.44 201,100 -1.73(-3.08%)
Nov 08, 2018 56.92 56.92 55.64 56.17 117,888 -0.91(-1.59%)
Nov 07, 2018 55.15 57.70 54.80 57.08 285,155 +2.14(+3.90%)
Nov 06, 2018 54.51 55.46 53.70 54.94 149,909 +0.21(+0.38%)
Nov 05, 2018 55.20 56.02 54.25 54.73 339,622 -0.48(-0.87%)
Nov 02, 2018 53.50 56.30 53.50 55.21 518,800 +1.41(+2.62%)
Nov 01, 2018 52.00 54.50 49.31 53.80 750,132 +2.18(+4.22%)
Oct 31, 2018 49.08 52.09 49.05 51.62 500,588 +2.82(+5.78%)
Oct 30, 2018 49.38 50.59 48.30 48.80 397,890 -0.49(-0.99%)
Oct 29, 2018 51.78 52.44 48.82 49.29 158,029 -1.42(-2.80%)
Oct 26, 2018 49.38 50.99 48.53 50.71 322,200 +0.44(+0.88%)
Oct 25, 2018 48.19 50.86 48.19 50.27 343,635 +1.63(+3.35%)
Oct 24, 2018 51.17 51.76 48.54 48.64 361,610 -2.68(-5.22%)
Oct 23, 2018 51.55 51.83 50.42 51.32 237,867 -1.15(-2.19%)
Oct 22, 2018 52.50 52.65 51.92 52.47 434,842 -0.01(-0.02%)
Oct 19, 2018 52.41 52.92 51.84 52.48 189,400 +0.00(+0.00%)
Oct 18, 2018 53.40 53.40 52.06 52.48 272,444 -1.10(-2.05%)
Oct 17, 2018 53.83 53.83 52.72 53.58 183,863 -0.22(-0.41%)
Oct 16, 2018 53.25 54.14 51.88 53.80 308,611 +0.94(+1.78%)
Oct 15, 2018 53.10 53.43 52.57 52.86 226,346 -0.27(-0.51%)
Oct 12, 2018 53.43 53.91 51.85 53.13 443,100 +1.05(+2.02%)
Oct 11, 2018 54.04 54.10 52.03 52.08 397,297 -1.64(-3.05%)
Oct 10, 2018 55.96 56.20 52.91 53.72 563,347 -2.23(-3.99%)
Oct 09, 2018 59.43 59.76 55.75 55.95 564,684 -3.57(-6.00%)
Oct 08, 2018 59.30 59.84 58.42 59.52 224,497 -0.25(-0.42%)
Oct 05, 2018 60.59 61.08 59.44 59.77 237,400 -2.47(-3.97%)
Oct 04, 2018 63.02 63.38 61.94 62.24 167,542 -0.79(-1.25%)
Oct 03, 2018 62.37 63.23 61.92 63.03 141,906 +0.95(+1.53%)
Oct 02, 2018 61.84 62.59 61.83 62.08 122,633 +0.04(+0.06%)
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.