Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 52.55 52.63 51.18 51.78 29,874,000 -0.07(-0.14%)
Dec 28, 2018 52.48 52.78 51.66 51.85 28,274,000 -0.34(-0.65%)
Dec 27, 2018 50.86 52.19 49.85 52.19 42,086,960 +0.22(+0.43%)
Dec 26, 2018 49.45 52.00 49.15 51.97 47,389,240 +3.16(+6.48%)
Dec 24, 2018 48.70 50.18 48.51 48.81 31,806,000 -0.17(-0.34%)
Dec 21, 2018 50.77 51.20 48.68 48.98 91,916,000 -1.49(-2.96%)
Dec 20, 2018 50.91 51.71 49.82 50.47 53,218,260 -0.68(-1.33%)
Dec 19, 2018 51.70 53.10 50.40 51.15 49,561,140 -0.28(-0.55%)
Dec 18, 2018 51.30 52.47 51.07 51.44 42,142,620 +0.61(+1.20%)
Dec 17, 2018 51.88 52.66 50.40 50.83 47,640,520 -1.28(-2.45%)
Dec 14, 2018 52.50 53.13 52.04 52.10 33,732,000 -0.99(-1.86%)
Dec 13, 2018 53.40 53.99 52.70 53.09 26,585,520 -0.09(-0.17%)
Dec 12, 2018 53.40 54.08 53.14 53.18 30,465,880 +0.60(+1.13%)
Dec 11, 2018 52.82 53.03 51.99 52.59 27,124,880 +0.61(+1.17%)
Dec 10, 2018 51.75 52.42 51.16 51.98 36,124,620 +0.15(+0.29%)
Dec 07, 2018 53.00 53.76 51.42 51.83 42,024,000 -1.61(-3.01%)
Dec 06, 2018 51.71 53.56 51.54 53.44 55,352,760 +0.90(+1.70%)
Dec 04, 2018 55.16 55.22 52.50 52.54 46,902,000 -2.78(-5.03%)
Dec 03, 2018 56.16 56.23 55.18 55.32 38,527,800 +0.60(+1.10%)
Nov 30, 2018 54.45 54.78 53.89 54.72 51,612,000 +0.31(+0.56%)
Nov 29, 2018 53.80 54.71 53.80 54.41 28,075,240 +0.10(+0.19%)
Nov 28, 2018 52.44 54.34 51.79 54.31 48,006,240 +2.09(+4.00%)
Nov 27, 2018 52.05 52.88 51.92 52.22 36,053,980 -0.21(-0.40%)
Nov 26, 2018 51.92 52.47 51.70 52.43 37,010,100 +1.24(+2.42%)
Nov 23, 2018 51.50 51.88 51.12 51.19 13,828,000 -0.69(-1.32%)
Nov 21, 2018 51.88 51.88 51.88 0 +0.59(+1.16%)
Nov 20, 2018 50.00 51.59 49.80 51.29 48,972,640 +0.29(+0.56%)
Nov 19, 2018 52.86 53.04 50.81 51.00 36,757,200 -2.07(-3.91%)
Nov 16, 2018 52.97 53.35 52.45 53.07 33,162,000 -0.16(-0.30%)
Nov 15, 2018 52.24 53.59 51.59 53.24 36,434,700 +1.05(+2.02%)
Nov 14, 2018 52.50 52.73 51.55 52.18 31,255,200 +0.38(+0.73%)
Nov 13, 2018 52.16 52.83 51.56 51.80 30,258,900 -0.13(-0.25%)
Nov 12, 2018 53.07 53.11 51.55 51.93 28,590,000 -1.38(-2.58%)
Nov 09, 2018 53.70 53.78 52.66 53.31 26,866,000 -0.81(-1.50%)
Nov 08, 2018 54.57 54.66 53.61 54.12 29,263,380 -0.55(-1.01%)
Nov 07, 2018 53.45 54.77 53.30 54.67 41,150,420 +1.88(+3.56%)
Nov 06, 2018 51.97 53.22 51.90 52.79 24,635,920 +0.79(+1.51%)
Nov 05, 2018 52.75 52.92 51.06 52.00 48,743,600 -0.88(-1.67%)
Nov 02, 2018 53.69 54.15 52.73 52.89 36,780,000 -0.61(-1.14%)
Nov 01, 2018 53.79 54.20 53.12 53.50 29,612,680 -0.34(-0.63%)
Oct 31, 2018 52.99 54.60 52.85 53.84 50,590,760 +2.03(+3.91%)
Oct 30, 2018 50.42 51.87 50.04 51.81 64,240,980 +0.81(+1.58%)
Oct 29, 2018 54.12 54.85 49.79 51.00 77,592,616 -2.57(-4.80%)
Oct 26, 2018 51.85 55.33 51.70 53.57 83,750,000 -1.20(-2.20%)
Oct 25, 2018 53.59 55.55 53.48 54.78 50,811,980 +2.24(+4.27%)
Oct 24, 2018 55.21 55.31 52.44 52.54 39,369,920 -2.65(-4.80%)
Oct 23, 2018 54.04 55.39 53.50 55.18 36,969,680 +0.13(+0.23%)
Oct 22, 2018 55.15 55.61 54.55 55.06 30,275,600 +0.23(+0.43%)
Oct 19, 2018 54.67 55.52 54.39 54.82 25,352,000 +0.42(+0.78%)
Oct 18, 2018 56.09 56.09 53.85 54.40 41,886,220 -1.39(-2.48%)
Oct 17, 2018 56.32 56.45 55.11 55.78 29,332,620 -0.28(-0.50%)
Oct 16, 2018 55.23 56.21 55.12 56.06 38,549,100 +1.45(+2.66%)
Oct 15, 2018 55.45 55.67 54.45 54.61 27,447,440 -0.89(-1.61%)
Oct 12, 2018 55.40 55.75 54.32 55.50 42,026,000 +1.54(+2.85%)
Oct 11, 2018 53.65 55.32 53.41 53.97 58,996,080 -0.09(-0.18%)
Oct 10, 2018 56.55 56.61 54.06 54.06 53,493,440 -2.88(-5.06%)
Oct 09, 2018 57.31 57.72 56.88 56.94 26,175,080 -0.51(-0.88%)
Oct 08, 2018 57.51 58.40 56.37 57.45 38,642,920 -0.42(-0.72%)
Oct 05, 2018 58.38 58.67 57.26 57.87 23,688,000 -0.54(-0.93%)
Oct 04, 2018 59.77 59.88 57.78 58.41 44,183,340 -1.74(-2.89%)
Oct 03, 2018 60.25 60.32 59.69 60.15 25,122,840 +0.14(+0.24%)
Oct 02, 2018 59.55 60.50 59.33 60.01 33,756,900 +0.24(+0.40%)
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.