Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.61 43.03 40.51 41.00 481,816 -1.31(-3.10%)
Dec 28, 2018 42.37 43.39 41.45 42.31 317,577 +0.13(+0.30%)
Dec 27, 2018 41.50 42.30 40.42 42.18 330,632 +0.00(+0.00%)
Dec 26, 2018 39.54 42.34 39.54 42.18 372,017 +2.79(+7.09%)
Dec 24, 2018 39.01 40.36 38.24 39.39 270,963 +0.49(+1.26%)
Dec 21, 2018 40.02 40.78 37.83 38.90 1,194,521 -0.89(-2.23%)
Dec 20, 2018 40.92 41.19 38.84 39.78 578,969 -1.13(-2.75%)
Dec 19, 2018 42.22 43.20 40.73 40.91 407,706 -1.28(-3.04%)
Dec 18, 2018 42.14 43.16 41.87 42.19 350,771 +0.45(+1.08%)
Dec 17, 2018 41.62 42.36 40.58 41.74 520,725 -0.08(-0.18%)
Dec 14, 2018 43.02 43.89 41.50 41.81 449,321 -1.61(-3.70%)
Dec 13, 2018 43.89 45.30 42.98 43.42 593,809 -0.39(-0.88%)
Dec 12, 2018 43.72 45.56 43.20 43.81 605,624 +0.56(+1.29%)
Dec 11, 2018 46.71 47.24 42.94 43.25 734,219 -2.91(-6.30%)
Dec 10, 2018 45.42 46.48 44.64 46.16 439,304 +0.75(+1.65%)
Dec 07, 2018 45.24 46.60 45.19 45.41 549,297 +0.24(+0.53%)
Dec 06, 2018 43.03 45.30 42.57 45.17 638,857 +1.45(+3.33%)
Dec 04, 2018 45.86 46.22 43.55 43.71 663,807 -2.17(-4.72%)
Dec 03, 2018 44.42 46.29 42.78 45.88 1,135,208 +0.39(+0.87%)
Nov 30, 2018 45.09 45.95 43.88 45.48 551,269 +0.23(+0.51%)
Nov 29, 2018 45.49 46.65 43.31 45.25 520,229 -0.19(-0.41%)
Nov 28, 2018 44.32 45.55 44.03 45.44 780,025 +1.11(+2.49%)
Nov 27, 2018 47.47 47.47 43.52 44.33 613,490 -3.31(-6.94%)
Nov 26, 2018 47.32 47.68 46.61 47.64 544,813 +0.77(+1.64%)
Nov 23, 2018 46.40 47.84 46.40 46.87 103,566 +0.13(+0.29%)
Nov 21, 2018 46.74 46.74 46.74 0 +0.73(+1.59%)
Nov 20, 2018 46.64 48.35 46.01 46.01 1,212,135 -0.54(-1.16%)
Nov 19, 2018 49.53 49.59 46.08 46.55 417,510 -3.09(-6.22%)
Nov 16, 2018 47.51 50.02 47.08 49.63 601,225 +1.79(+3.74%)
Nov 15, 2018 48.05 48.21 46.55 47.84 627,986 -0.38(-0.80%)
Nov 14, 2018 49.90 50.62 48.16 48.23 483,166 -0.89(-1.82%)
Nov 13, 2018 49.93 50.32 48.82 49.12 275,142 -0.51(-1.03%)
Nov 12, 2018 50.50 51.01 49.52 49.63 365,468 -1.11(-2.18%)
Nov 09, 2018 50.78 52.11 49.72 50.74 596,858 -0.19(-0.38%)
Nov 08, 2018 51.12 54.17 48.64 50.93 1,056,064 -2.05(-3.87%)
Nov 07, 2018 52.63 54.00 52.18 52.98 470,227 -0.14(-0.27%)
Nov 06, 2018 52.69 53.83 52.37 53.12 268,150 +0.17(+0.33%)
Nov 05, 2018 53.78 54.83 52.74 52.95 400,033 -1.07(-1.98%)
Nov 02, 2018 54.01 54.73 52.94 54.02 281,896 +0.36(+0.66%)
Nov 01, 2018 55.39 55.39 51.93 53.66 748,450 -1.45(-2.63%)
Oct 31, 2018 54.48 56.52 53.77 55.12 447,587 +1.43(+2.67%)
Oct 30, 2018 52.38 54.00 51.93 53.68 195,737 +1.21(+2.31%)
Oct 29, 2018 53.86 54.62 51.84 52.47 250,520 -0.37(-0.69%)
Oct 26, 2018 52.78 53.97 51.66 52.84 490,380 -1.12(-2.07%)
Oct 25, 2018 53.76 55.12 53.31 53.95 285,732 +0.45(+0.84%)
Oct 24, 2018 55.62 55.65 52.70 53.50 424,019 -2.22(-3.99%)
Oct 23, 2018 56.50 56.66 54.78 55.72 246,426 -1.39(-2.44%)
Oct 22, 2018 56.84 57.99 56.04 57.12 402,350 +0.41(+0.73%)
Oct 19, 2018 59.69 60.36 56.42 56.70 390,349 -2.95(-4.95%)
Oct 18, 2018 60.44 60.73 59.00 59.65 482,894 -0.87(-1.43%)
Oct 17, 2018 60.03 60.76 58.78 60.52 164,683 +0.36(+0.59%)
Oct 16, 2018 59.58 60.23 58.77 60.16 240,142 +1.13(+1.91%)
Oct 15, 2018 59.11 59.85 57.97 59.04 157,770 -0.25(-0.42%)
Oct 12, 2018 59.45 60.33 58.38 59.29 238,327 +0.81(+1.38%)
Oct 11, 2018 60.10 61.43 58.48 58.48 404,594 -2.54(-4.16%)
Oct 10, 2018 61.00 64.42 60.97 61.02 804,073 +0.04(+0.06%)
Oct 09, 2018 58.84 61.27 57.72 60.98 1,636,252 +5.11(+9.14%)
Oct 08, 2018 68.74 68.81 55.45 55.87 1,832,149 -13.64(-19.62%)
Oct 05, 2018 72.42 72.59 69.35 69.51 268,066 -2.94(-4.06%)
Oct 04, 2018 73.19 73.19 71.00 72.45 229,297 -0.76(-1.04%)
Oct 03, 2018 75.04 75.79 73.09 73.21 199,325 -1.58(-2.11%)
Oct 02, 2018 76.01 76.01 74.39 74.79 140,361 -0.89(-1.18%)
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.