Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.05 41.76 41.01 41.65 5,997,175 +0.87(+2.12%)
Dec 28, 2018 41.07 41.38 40.45 40.78 5,420,158 -0.03(-0.07%)
Dec 27, 2018 40.38 40.83 39.38 40.81 6,554,944 +0.00(+0.00%)
Dec 26, 2018 38.90 40.81 38.89 40.81 8,790,616 +2.06(+5.31%)
Dec 24, 2018 38.74 39.48 38.62 38.75 4,448,006 -0.28(-0.72%)
Dec 21, 2018 39.53 40.68 38.77 39.03 14,788,979 -0.47(-1.18%)
Dec 20, 2018 40.49 40.49 39.03 39.49 10,520,369 -1.13(-2.77%)
Dec 19, 2018 41.25 41.75 40.29 40.62 8,029,053 -0.40(-0.98%)
Dec 18, 2018 41.30 41.65 40.81 41.02 9,022,218 -0.25(-0.61%)
Dec 17, 2018 41.78 41.88 40.98 41.27 11,690,106 -0.82(-1.95%)
Dec 14, 2018 42.28 42.99 41.98 42.09 7,510,355 -0.55(-1.29%)
Dec 13, 2018 43.01 43.28 42.21 42.64 8,890,841 -0.27(-0.63%)
Dec 12, 2018 43.02 43.34 42.61 42.91 7,332,901 +0.34(+0.81%)
Dec 11, 2018 43.55 43.62 42.29 42.57 6,549,790 -0.45(-1.04%)
Dec 10, 2018 42.43 43.16 41.93 43.01 7,648,405 +0.86(+2.03%)
Dec 07, 2018 43.16 43.20 41.92 42.16 10,409,299 -1.09(-2.52%)
Dec 06, 2018 43.47 43.61 42.58 43.25 12,502,814 -0.66(-1.51%)
Dec 04, 2018 45.16 45.40 43.69 43.91 11,194,842 -1.14(-2.52%)
Dec 03, 2018 45.74 45.95 44.59 45.04 12,367,488 -0.43(-0.94%)
Nov 30, 2018 44.29 45.66 44.19 45.47 18,832,074 +1.27(+2.86%)
Nov 29, 2018 45.34 45.40 43.48 44.20 8,701,013 -0.34(-0.75%)
Nov 28, 2018 42.81 44.59 42.73 44.54 12,958,355 +2.14(+5.05%)
Nov 27, 2018 42.68 42.97 42.01 42.40 8,011,526 -0.53(-1.24%)
Nov 26, 2018 43.14 43.60 42.59 42.93 8,215,713 +0.24(+0.57%)
Nov 23, 2018 42.99 43.22 42.29 42.69 4,263,868 -0.28(-0.65%)
Nov 21, 2018 42.97 42.97 42.97 0 -0.61(-1.41%)
Nov 20, 2018 42.82 45.39 42.41 43.58 17,499,444 -1.99(-4.37%)
Nov 19, 2018 47.78 48.12 45.18 45.57 18,519,024 -2.35(-4.91%)
Nov 16, 2018 48.27 48.27 47.35 47.93 14,365,375 -0.91(-1.87%)
Nov 15, 2018 48.42 48.84 47.83 48.84 9,824,397 -0.16(-0.32%)
Nov 14, 2018 50.62 50.79 48.94 49.00 9,863,484 -0.85(-1.71%)
Nov 13, 2018 50.58 50.67 49.74 49.85 8,208,448 -0.76(-1.50%)
Nov 12, 2018 51.97 52.10 50.55 50.61 7,098,605 -0.99(-1.92%)
Nov 09, 2018 51.64 51.76 51.09 51.60 7,044,517 +0.09(+0.18%)
Nov 08, 2018 51.83 51.94 51.19 51.51 6,235,908 +0.11(+0.22%)
Nov 07, 2018 51.02 51.51 50.07 51.40 6,302,952 +0.60(+1.18%)
Nov 06, 2018 51.17 51.46 50.40 50.80 5,996,635 -0.34(-0.66%)
Nov 05, 2018 50.77 51.47 50.39 51.14 6,413,562 +0.37(+0.72%)
Nov 02, 2018 51.54 52.11 50.56 50.77 9,730,823 -0.30(-0.59%)
Nov 01, 2018 50.90 51.42 50.58 51.07 7,118,406 +0.12(+0.24%)
Oct 31, 2018 51.61 51.64 50.49 50.95 10,541,068 -0.13(-0.26%)
Oct 30, 2018 50.50 51.44 50.27 51.09 10,475,411 +0.82(+1.63%)
Oct 29, 2018 49.85 51.10 49.74 50.27 15,392,351 +0.86(+1.75%)
Oct 26, 2018 49.30 49.63 48.75 49.41 8,814,326 +0.02(+0.04%)
Oct 25, 2018 49.38 49.80 48.96 49.39 10,387,860 +0.13(+0.25%)
Oct 24, 2018 49.49 50.45 49.17 49.26 8,289,324 -0.32(-0.64%)
Oct 23, 2018 49.94 50.16 48.76 49.58 9,332,891 -0.81(-1.60%)
Oct 22, 2018 50.40 50.65 50.12 50.38 9,282,826 +0.64(+1.30%)
Oct 19, 2018 50.82 50.88 49.58 49.74 10,375,390 -1.10(-2.17%)
Oct 18, 2018 51.26 51.44 50.40 50.84 7,381,294 -0.54(-1.05%)
Oct 17, 2018 51.71 51.93 50.79 51.38 8,525,748 -0.67(-1.29%)
Oct 16, 2018 51.27 52.16 50.95 52.05 6,680,536 +0.81(+1.57%)
Oct 15, 2018 50.72 51.53 50.57 51.25 5,460,390 +0.50(+0.98%)
Oct 12, 2018 50.43 51.25 50.14 50.75 7,126,894 +0.78(+1.56%)
Oct 11, 2018 50.45 51.23 49.69 49.97 8,659,699 -0.41(-0.81%)
Oct 10, 2018 51.71 51.74 50.26 50.38 7,332,116 -1.28(-2.48%)
Oct 09, 2018 51.55 52.01 51.34 51.66 6,618,738 +0.27(+0.53%)
Oct 08, 2018 51.03 51.55 51.03 51.39 5,571,664 +0.24(+0.46%)
Oct 05, 2018 51.22 51.73 50.89 51.15 5,134,753 +0.01(+0.02%)
Oct 04, 2018 51.11 51.34 50.96 51.14 6,225,313 -0.03(-0.05%)
Oct 03, 2018 51.31 51.57 50.95 51.17 5,671,702 -0.04(-0.07%)
Oct 02, 2018 52.09 52.22 51.17 51.20 7,543,106 -0.84(-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.