Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.08 46.73 45.76 46.73 478,902 +0.83(+1.81%)
Dec 28, 2018 46.07 46.29 45.34 45.90 492,483 +0.02(+0.04%)
Dec 27, 2018 44.54 45.89 44.30 45.88 633,380 +0.53(+1.17%)
Dec 26, 2018 44.07 45.41 43.21 45.35 624,098 +1.58(+3.60%)
Dec 24, 2018 44.68 44.76 43.77 43.78 394,439 -1.31(-2.90%)
Dec 21, 2018 45.83 46.61 45.03 45.09 1,542,852 -0.73(-1.59%)
Dec 20, 2018 45.83 46.94 45.38 45.82 1,060,423 -0.10(-0.22%)
Dec 19, 2018 47.42 48.07 45.74 45.92 1,262,896 -1.44(-3.05%)
Dec 18, 2018 45.70 48.07 45.70 47.36 2,344,959 +2.12(+4.69%)
Dec 17, 2018 45.82 46.55 45.00 45.24 1,722,414 -0.73(-1.59%)
Dec 14, 2018 45.33 46.61 45.33 45.97 1,330,205 +0.10(+0.22%)
Dec 13, 2018 46.86 47.16 45.82 45.87 1,301,166 -0.75(-1.60%)
Dec 12, 2018 46.89 47.60 46.60 46.61 1,076,987 +0.50(+1.09%)
Dec 11, 2018 46.97 47.32 45.98 46.11 1,398,241 -0.56(-1.21%)
Dec 10, 2018 47.49 47.74 46.13 46.67 1,501,928 -0.97(-2.04%)
Dec 07, 2018 48.76 49.41 47.64 47.65 1,242,763 -1.20(-2.46%)
Dec 06, 2018 48.75 48.93 47.44 48.85 1,882,726 -0.91(-1.82%)
Dec 04, 2018 50.74 51.11 49.69 49.75 1,546,545 -1.52(-2.96%)
Dec 03, 2018 52.38 53.03 51.24 51.27 2,057,502 +1.18(+2.35%)
Nov 30, 2018 49.13 50.23 49.13 50.10 5,272,692 +0.99(+2.02%)
Nov 29, 2018 49.47 49.93 48.79 49.11 1,122,535 -0.55(-1.10%)
Nov 28, 2018 49.15 49.74 47.91 49.65 898,056 +0.72(+1.48%)
Nov 27, 2018 49.40 49.71 48.66 48.93 1,052,343 -0.79(-1.59%)
Nov 26, 2018 48.99 49.85 48.99 49.72 1,028,639 +1.10(+2.26%)
Nov 23, 2018 48.33 49.11 47.86 48.62 291,034 -0.08(-0.17%)
Nov 21, 2018 48.70 48.70 48.70 0 +0.07(+0.14%)
Nov 20, 2018 47.44 48.89 46.55 48.64 1,462,314 +0.50(+1.03%)
Nov 19, 2018 47.85 48.92 47.82 48.14 964,907 +0.14(+0.30%)
Nov 16, 2018 47.97 48.40 47.39 48.00 1,092,541 -0.18(-0.38%)
Nov 15, 2018 47.23 48.33 46.64 48.18 1,063,627 +0.50(+1.04%)
Nov 14, 2018 48.43 49.08 47.18 47.69 1,031,476 -0.43(-0.89%)
Nov 13, 2018 47.26 49.13 47.09 48.12 1,096,365 +1.05(+2.24%)
Nov 12, 2018 46.70 47.91 46.24 47.06 1,184,890 +0.36(+0.77%)
Nov 09, 2018 47.91 48.10 46.39 46.70 1,234,550 -1.80(-3.71%)
Nov 08, 2018 48.60 49.21 47.60 48.50 1,032,902 -0.28(-0.57%)
Nov 07, 2018 48.61 49.14 47.50 48.78 1,108,837 +0.49(+1.01%)
Nov 06, 2018 47.00 48.53 46.93 48.29 1,045,416 +1.20(+2.54%)
Nov 05, 2018 47.76 48.28 46.81 47.09 917,708 -0.75(-1.56%)
Nov 02, 2018 48.61 49.48 47.48 47.84 848,155 -0.21(-0.44%)
Nov 01, 2018 47.06 48.48 46.68 48.05 1,251,465 +1.13(+2.41%)
Oct 31, 2018 46.36 47.53 46.02 46.92 1,632,115 +1.59(+3.51%)
Oct 30, 2018 43.31 45.54 42.26 45.33 2,200,715 +1.93(+4.44%)
Oct 29, 2018 43.71 44.83 42.56 43.40 1,588,807 +0.53(+1.23%)
Oct 26, 2018 41.85 43.33 41.44 42.87 1,395,915 +0.51(+1.21%)
Oct 25, 2018 42.44 42.98 42.25 42.36 759,798 +0.44(+1.06%)
Oct 24, 2018 44.10 44.32 41.87 41.92 719,400 -2.10(-4.77%)
Oct 23, 2018 44.07 44.23 42.87 44.02 863,027 -1.24(-2.74%)
Oct 22, 2018 45.78 45.78 44.93 45.26 762,231 -0.28(-0.61%)
Oct 19, 2018 46.11 46.37 44.98 45.54 688,104 -0.51(-1.11%)
Oct 18, 2018 46.88 47.01 45.80 46.05 630,897 -1.18(-2.50%)
Oct 17, 2018 47.23 47.44 46.47 47.23 421,445 -0.36(-0.76%)
Oct 16, 2018 47.13 47.68 46.36 47.59 478,726 +0.95(+2.03%)
Oct 15, 2018 46.34 47.06 46.26 46.64 510,829 +0.21(+0.45%)
Oct 12, 2018 47.69 47.69 45.60 46.43 770,757 -0.64(-1.35%)
Oct 11, 2018 47.46 48.47 47.04 47.07 734,376 -0.57(-1.20%)
Oct 10, 2018 48.69 48.89 47.50 47.64 1,132,601 -1.21(-2.47%)
Oct 09, 2018 50.43 50.75 48.79 48.84 954,407 -1.93(-3.81%)
Oct 08, 2018 50.47 51.19 50.26 50.78 497,218 +0.13(+0.25%)
Oct 05, 2018 51.92 52.17 50.17 50.65 742,808 -1.26(-2.42%)
Oct 04, 2018 51.69 52.69 51.56 51.91 933,669 +0.12(+0.23%)
Oct 03, 2018 50.65 52.21 50.36 51.79 1,256,632 +1.38(+2.74%)
Oct 02, 2018 49.81 50.84 49.81 50.41 590,572 +0.44(+0.89%)
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.