Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.37 45.64 44.38 44.92 8,075,664 -0.22(-0.49%)
Dec 28, 2018 45.64 45.90 44.47 45.14 5,996,203 -0.23(-0.51%)
Dec 27, 2018 44.09 45.39 43.61 45.37 7,805,272 +0.60(+1.34%)
Dec 26, 2018 42.86 44.80 42.16 44.78 12,470,351 +2.34(+5.52%)
Dec 24, 2018 43.74 44.65 42.36 42.43 7,122,085 -1.79(-4.06%)
Dec 21, 2018 45.93 46.26 43.37 44.23 20,017,998 -1.16(-2.55%)
Dec 20, 2018 44.54 46.04 44.30 45.38 10,208,747 +0.69(+1.55%)
Dec 19, 2018 45.65 46.42 44.23 44.69 8,670,009 -0.95(-2.09%)
Dec 18, 2018 46.06 46.16 45.12 45.64 9,097,885 +0.23(+0.51%)
Dec 17, 2018 45.91 46.70 44.99 45.41 9,068,808 -0.65(-1.40%)
Dec 14, 2018 45.79 46.73 45.31 46.06 7,424,290 -0.73(-1.57%)
Dec 13, 2018 47.02 47.52 46.03 46.79 8,033,386 +0.06(+0.12%)
Dec 12, 2018 47.31 48.44 46.70 46.73 11,873,594 +0.24(+0.52%)
Dec 11, 2018 46.85 47.13 46.03 46.49 11,056,388 +0.31(+0.67%)
Dec 10, 2018 45.56 46.66 45.02 46.18 11,373,277 +0.63(+1.38%)
Dec 07, 2018 46.17 47.04 45.53 45.56 18,948,616 -0.89(-1.91%)
Dec 06, 2018 44.61 46.60 43.89 46.44 19,193,120 +1.57(+3.50%)
Dec 04, 2018 45.01 46.69 44.70 44.87 23,321,726 -0.08(-0.17%)
Dec 03, 2018 49.19 49.62 44.80 44.95 31,678,134 -3.16(-6.58%)
Nov 30, 2018 50.67 50.69 47.52 48.11 15,044,729 -2.59(-5.10%)
Nov 29, 2018 48.85 51.04 48.81 50.70 9,619,827 +1.49(+3.02%)
Nov 28, 2018 49.29 49.40 48.21 49.21 7,738,428 +0.26(+0.53%)
Nov 27, 2018 48.82 49.02 48.04 48.95 8,080,989 -0.15(-0.31%)
Nov 26, 2018 48.89 49.21 48.22 49.11 9,622,623 +0.83(+1.72%)
Nov 23, 2018 48.67 49.19 47.96 48.28 5,316,631 -0.77(-1.57%)
Nov 21, 2018 49.05 49.05 49.05 0 +1.53(+3.23%)
Nov 20, 2018 46.08 48.13 45.17 47.52 14,308,294 +0.12(+0.24%)
Nov 19, 2018 49.01 49.07 47.16 47.40 13,523,013 -1.74(-3.53%)
Nov 16, 2018 51.18 51.22 49.05 49.14 11,088,486 -2.53(-4.89%)
Nov 15, 2018 49.59 51.77 49.22 51.66 12,707,593 +1.89(+3.80%)
Nov 14, 2018 51.31 51.60 49.55 49.77 9,415,602 -0.92(-1.81%)
Nov 13, 2018 52.28 53.03 50.53 50.69 10,713,319 -1.29(-2.49%)
Nov 12, 2018 53.05 53.63 51.90 51.98 13,024,652 -1.08(-2.04%)
Nov 09, 2018 53.05 54.90 51.60 53.06 35,811,864 -7.50(-12.39%)
Nov 08, 2018 63.05 63.08 60.14 60.57 14,995,560 -2.22(-3.53%)
Nov 07, 2018 62.95 64.24 62.69 62.78 13,144,424 +0.81(+1.31%)
Nov 06, 2018 62.04 63.64 61.41 61.97 9,772,268 -0.09(-0.14%)
Nov 05, 2018 65.59 65.88 61.73 62.06 16,996,596 -4.49(-6.74%)
Nov 02, 2018 67.47 67.80 65.96 66.55 6,326,400 -0.32(-0.48%)
Nov 01, 2018 67.02 67.26 65.54 66.86 5,269,247 +0.26(+0.39%)
Oct 31, 2018 66.24 67.66 65.71 66.60 7,839,716 +1.51(+2.33%)
Oct 30, 2018 63.36 65.11 63.03 65.09 9,582,761 +2.18(+3.47%)
Oct 29, 2018 67.85 67.85 61.15 62.91 11,464,128 -3.49(-5.26%)
Oct 26, 2018 65.83 67.72 65.20 66.40 6,776,753 -1.43(-2.10%)
Oct 25, 2018 65.61 68.22 65.26 67.83 7,350,896 +2.96(+4.57%)
Oct 24, 2018 66.68 67.61 64.86 64.87 11,537,236 -1.67(-2.51%)
Oct 23, 2018 65.39 66.93 64.35 66.54 7,102,291 -0.77(-1.15%)
Oct 22, 2018 67.62 68.44 66.86 67.31 6,195,965 +0.03(+0.04%)
Oct 19, 2018 69.64 70.18 67.07 67.28 11,167,382 -1.99(-2.87%)
Oct 18, 2018 71.35 71.94 68.70 69.27 20,889,086 -6.26(-8.29%)
Oct 17, 2018 74.61 75.75 74.23 75.53 5,514,371 -0.41(-0.55%)
Oct 16, 2018 73.77 76.18 73.56 75.94 7,451,355 +2.95(+4.04%)
Oct 15, 2018 72.86 73.98 71.43 72.99 11,940,459 -2.17(-2.89%)
Oct 12, 2018 75.62 77.41 73.84 75.16 13,162,972 +3.93(+5.51%)
Oct 11, 2018 71.19 72.96 70.64 71.23 8,221,453 +0.26(+0.37%)
Oct 10, 2018 74.73 74.89 70.83 70.97 10,174,662 -3.92(-5.23%)
Oct 09, 2018 74.16 76.06 73.91 74.89 4,787,215 +0.01(+0.01%)
Oct 08, 2018 76.22 76.44 73.63 74.88 6,330,654 -1.89(-2.46%)
Oct 05, 2018 77.41 78.13 75.87 76.77 5,475,146 -0.74(-0.96%)
Oct 04, 2018 79.58 79.75 77.00 77.51 7,785,285 -2.57(-3.20%)
Oct 03, 2018 80.85 80.96 79.60 80.08 4,738,026 -0.36(-0.44%)
Oct 02, 2018 80.08 80.78 79.29 80.44 5,572,109 +0.11(+0.13%)
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.