Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.91 43.48 42.42 42.98 23,400,326 +0.19(+0.44%)
Dec 28, 2018 42.87 43.38 42.57 42.79 28,075,304 +0.05(+0.12%)
Dec 27, 2018 41.79 42.74 41.02 42.74 34,610,856 +0.27(+0.64%)
Dec 26, 2018 40.99 42.47 39.97 42.46 38,733,084 +1.80(+4.43%)
Dec 24, 2018 40.78 41.48 40.02 40.67 26,614,412 -0.81(-1.95%)
Dec 21, 2018 42.84 43.39 41.18 41.47 63,381,664 -1.68(-3.88%)
Dec 20, 2018 43.10 43.96 42.70 43.15 47,971,752 -0.45(-1.04%)
Dec 19, 2018 44.50 45.73 43.08 43.60 38,127,124 -0.92(-2.06%)
Dec 18, 2018 45.17 45.96 44.21 44.52 33,053,712 -0.26(-0.59%)
Dec 17, 2018 45.28 46.17 44.51 44.78 31,747,896 -0.64(-1.40%)
Dec 14, 2018 45.18 46.53 45.10 45.42 27,666,472 -0.62(-1.34%)
Dec 13, 2018 46.54 46.59 45.74 46.04 32,578,582 -0.17(-0.38%)
Dec 12, 2018 47.16 47.18 46.11 46.21 30,205,208 -0.20(-0.43%)
Dec 11, 2018 48.02 48.15 46.15 46.41 28,692,566 -0.70(-1.49%)
Dec 10, 2018 47.84 48.14 46.09 47.11 37,176,556 -1.06(-2.19%)
Dec 07, 2018 49.30 50.13 48.00 48.17 29,414,092 -1.41(-2.85%)
Dec 06, 2018 49.00 49.60 48.18 49.58 45,770,576 -1.82(-3.53%)
Dec 04, 2018 53.31 53.36 50.46 51.40 32,833,138 -2.39(-4.45%)
Dec 03, 2018 54.52 54.86 53.50 53.79 17,236,706 +0.31(+0.57%)
Nov 30, 2018 53.14 53.66 52.92 53.49 17,210,672 -0.09(-0.17%)
Nov 29, 2018 53.73 54.12 53.38 53.58 15,614,611 -0.56(-1.04%)
Nov 28, 2018 52.54 54.19 51.93 54.14 21,458,638 +1.75(+3.34%)
Nov 27, 2018 52.30 52.70 51.80 52.39 15,582,724 -0.22(-0.42%)
Nov 26, 2018 51.74 52.77 51.60 52.61 23,087,652 +1.63(+3.21%)
Nov 23, 2018 51.45 51.55 50.95 50.98 8,862,749 -0.92(-1.78%)
Nov 21, 2018 51.90 51.90 51.90 0 +0.28(+0.54%)
Nov 20, 2018 52.68 52.84 51.31 51.62 25,466,092 -1.73(-3.23%)
Nov 19, 2018 53.73 54.10 53.00 53.35 14,809,400 -0.27(-0.51%)
Nov 16, 2018 53.24 53.64 52.85 53.62 19,375,968 +0.29(+0.54%)
Nov 15, 2018 51.98 53.43 51.46 53.33 23,259,124 +0.91(+1.73%)
Nov 14, 2018 53.98 54.31 51.87 52.42 23,782,318 -1.06(-1.98%)
Nov 13, 2018 53.15 54.02 53.10 53.48 17,104,896 +0.47(+0.89%)
Nov 12, 2018 54.12 54.47 52.89 53.01 19,845,484 -1.28(-2.36%)
Nov 09, 2018 55.48 55.71 53.81 54.29 32,858,820 -1.67(-2.98%)
Nov 08, 2018 56.09 56.96 55.19 55.95 22,879,484 -0.40(-0.70%)
Nov 07, 2018 55.55 56.39 55.06 56.35 18,810,310 +1.30(+2.37%)
Nov 06, 2018 55.57 55.57 54.62 55.05 20,642,210 -0.51(-0.92%)
Nov 05, 2018 54.73 55.70 54.70 55.56 17,955,888 +1.14(+2.09%)
Nov 02, 2018 54.54 55.24 54.13 54.42 25,698,628 +0.45(+0.83%)
Nov 01, 2018 54.19 54.47 53.46 53.97 21,642,064 +0.30(+0.57%)
Oct 31, 2018 53.30 54.28 53.16 53.67 24,940,680 +0.76(+1.44%)
Oct 30, 2018 52.96 53.45 52.32 52.91 24,331,098 +0.15(+0.28%)
Oct 29, 2018 53.34 53.80 52.21 52.76 24,437,574 +0.11(+0.22%)
Oct 26, 2018 52.61 53.08 51.80 52.64 29,353,332 -0.62(-1.17%)
Oct 25, 2018 53.10 53.70 52.74 53.27 23,779,392 +0.96(+1.83%)
Oct 24, 2018 53.63 53.63 52.14 52.31 28,561,270 -1.58(-2.94%)
Oct 23, 2018 52.60 54.18 51.80 53.89 40,015,548 -0.71(-1.29%)
Oct 22, 2018 56.48 56.74 54.58 54.60 21,820,458 -1.86(-3.30%)
Oct 19, 2018 56.19 57.06 55.88 56.46 20,395,554 +0.20(+0.35%)
Oct 18, 2018 57.01 57.71 56.09 56.26 22,157,944 -1.00(-1.75%)
Oct 17, 2018 56.86 58.04 56.60 57.26 20,458,596 +0.11(+0.19%)
Oct 16, 2018 57.30 57.42 56.71 57.15 18,848,388 +0.41(+0.72%)
Oct 15, 2018 57.50 57.92 56.72 56.74 21,539,174 -0.52(-0.90%)
Oct 12, 2018 57.76 58.40 56.09 57.26 35,400,440 +1.20(+2.14%)
Oct 11, 2018 56.69 57.92 56.05 56.06 35,223,940 -1.29(-2.24%)
Oct 10, 2018 59.09 59.44 57.28 57.35 28,870,266 -1.59(-2.70%)
Oct 09, 2018 59.08 59.61 58.55 58.94 19,086,670 -0.57(-0.96%)
Oct 08, 2018 58.78 59.83 58.64 59.52 14,583,959 +0.14(+0.23%)
Oct 05, 2018 59.81 59.95 59.09 59.38 14,003,763 -0.16(-0.28%)
Oct 04, 2018 59.67 60.65 59.05 59.54 23,121,004 +0.21(+0.36%)
Oct 03, 2018 59.47 59.72 59.05 59.33 14,607,245 +0.46(+0.78%)
Oct 02, 2018 58.63 59.18 58.24 58.87 15,547,278 -0.11(-0.18%)
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.