Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.00 46.65 45.68 46.65 479,741 +0.83(+1.81%)
Dec 28, 2018 45.99 46.21 45.26 45.82 493,345 +0.02(+0.04%)
Dec 27, 2018 44.46 45.81 44.23 45.80 634,489 +0.53(+1.17%)
Dec 26, 2018 43.99 45.33 43.14 45.27 625,190 +1.58(+3.60%)
Dec 24, 2018 44.60 44.68 43.69 43.70 395,130 -1.31(-2.90%)
Dec 21, 2018 45.75 46.53 44.96 45.01 1,545,553 -0.73(-1.59%)
Dec 20, 2018 45.75 46.86 45.30 45.74 1,062,280 -0.10(-0.22%)
Dec 19, 2018 47.34 47.98 45.66 45.84 1,265,108 -1.44(-3.05%)
Dec 18, 2018 45.62 47.99 45.62 47.28 2,349,065 +2.12(+4.69%)
Dec 17, 2018 45.74 46.46 44.92 45.16 1,725,430 -0.73(-1.59%)
Dec 14, 2018 45.25 46.53 45.25 45.89 1,332,534 +0.10(+0.22%)
Dec 13, 2018 46.77 47.08 45.74 45.79 1,303,444 -0.75(-1.60%)
Dec 12, 2018 46.81 47.51 46.52 46.53 1,078,873 +0.50(+1.09%)
Dec 11, 2018 46.88 47.24 45.90 46.03 1,400,690 -0.56(-1.20%)
Dec 10, 2018 47.40 47.65 46.05 46.59 1,504,558 -0.97(-2.04%)
Dec 07, 2018 48.68 49.32 47.55 47.56 1,244,940 -1.20(-2.46%)
Dec 06, 2018 48.66 48.84 47.35 48.76 1,886,023 -0.91(-1.82%)
Dec 04, 2018 50.65 51.02 49.61 49.67 1,549,253 -1.52(-2.96%)
Dec 03, 2018 52.29 52.94 51.15 51.18 2,061,104 +1.17(+2.35%)
Nov 30, 2018 49.05 50.14 49.05 50.01 5,281,925 +0.99(+2.02%)
Nov 29, 2018 49.38 49.84 48.70 49.02 1,124,501 -0.54(-1.10%)
Nov 28, 2018 49.06 49.66 47.82 49.56 899,629 +0.72(+1.48%)
Nov 27, 2018 49.31 49.62 48.58 48.84 1,054,185 -0.79(-1.59%)
Nov 26, 2018 48.90 49.77 48.90 49.63 1,030,440 +1.10(+2.26%)
Nov 23, 2018 48.24 49.03 47.78 48.53 291,544 -0.08(-0.17%)
Nov 21, 2018 48.62 48.62 48.62 0 +0.07(+0.14%)
Nov 20, 2018 47.36 48.80 46.47 48.55 1,464,875 +0.49(+1.03%)
Nov 19, 2018 47.76 48.84 47.74 48.06 966,597 +0.14(+0.30%)
Nov 16, 2018 47.89 48.32 47.31 47.91 1,094,454 -0.18(-0.38%)
Nov 15, 2018 47.14 48.25 46.56 48.10 1,065,489 +0.49(+1.04%)
Nov 14, 2018 48.34 49.00 47.09 47.60 1,033,282 -0.43(-0.89%)
Nov 13, 2018 47.18 49.04 47.01 48.03 1,098,285 +1.05(+2.24%)
Nov 12, 2018 46.62 47.82 46.16 46.98 1,186,965 +0.36(+0.77%)
Nov 09, 2018 47.83 48.01 46.31 46.62 1,236,711 -1.80(-3.71%)
Nov 08, 2018 48.52 49.13 47.52 48.42 1,034,710 -0.28(-0.57%)
Nov 07, 2018 48.52 49.05 47.41 48.69 1,110,779 +0.48(+1.01%)
Nov 06, 2018 46.92 48.44 46.84 48.21 1,047,246 +1.20(+2.54%)
Nov 05, 2018 47.67 48.20 46.73 47.01 919,314 -0.74(-1.56%)
Nov 02, 2018 48.52 49.39 47.40 47.76 849,640 -0.21(-0.44%)
Nov 01, 2018 46.98 48.40 46.59 47.96 1,253,656 +1.13(+2.41%)
Oct 31, 2018 46.28 47.45 45.94 46.84 1,634,973 +1.59(+3.51%)
Oct 30, 2018 43.23 45.46 42.19 45.25 2,204,568 +1.92(+4.44%)
Oct 29, 2018 43.64 44.75 42.49 43.33 1,591,588 +0.53(+1.23%)
Oct 26, 2018 41.78 43.25 41.37 42.80 1,398,359 +0.51(+1.21%)
Oct 25, 2018 42.36 42.91 42.17 42.29 761,129 +0.44(+1.06%)
Oct 24, 2018 44.02 44.25 41.80 41.85 720,659 -2.10(-4.77%)
Oct 23, 2018 43.99 44.15 42.80 43.94 864,538 -1.24(-2.74%)
Oct 22, 2018 45.70 45.70 44.86 45.18 763,566 -0.28(-0.61%)
Oct 19, 2018 46.03 46.28 44.91 45.46 689,308 -0.51(-1.11%)
Oct 18, 2018 46.80 46.93 45.72 45.97 632,001 -1.18(-2.50%)
Oct 17, 2018 47.15 47.35 46.38 47.15 422,183 -0.36(-0.76%)
Oct 16, 2018 47.05 47.60 46.28 47.50 479,564 +0.94(+2.03%)
Oct 15, 2018 46.26 46.97 46.18 46.56 511,724 +0.21(+0.45%)
Oct 12, 2018 47.61 47.61 45.52 46.35 772,107 -0.64(-1.35%)
Oct 11, 2018 47.38 48.38 46.96 46.99 735,662 -0.57(-1.20%)
Oct 10, 2018 48.61 48.81 47.41 47.55 1,134,584 -1.20(-2.47%)
Oct 09, 2018 50.34 50.66 48.71 48.76 956,078 -1.93(-3.81%)
Oct 08, 2018 50.38 51.10 50.17 50.69 498,088 +0.13(+0.25%)
Oct 05, 2018 51.83 52.08 50.08 50.56 744,108 -1.25(-2.42%)
Oct 04, 2018 51.60 52.59 51.47 51.82 935,303 +0.12(+0.23%)
Oct 03, 2018 50.56 52.12 50.27 51.70 1,258,832 +1.38(+2.74%)
Oct 02, 2018 49.72 50.76 49.72 50.32 591,606 +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.