Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 51.53 51.98 50.21 51.94 407,300 +0.77(+1.50%)
Dec 28, 2018 50.42 52.08 50.15 51.17 298,000 +0.60(+1.19%)
Dec 27, 2018 48.83 50.59 48.56 50.57 552,876 +0.74(+1.49%)
Dec 26, 2018 48.10 49.91 47.72 49.83 504,786 +1.84(+3.83%)
Dec 24, 2018 47.92 48.74 47.46 47.99 391,300 -0.11(-0.23%)
Dec 21, 2018 49.09 50.16 47.47 48.10 1,530,600 -1.15(-2.34%)
Dec 20, 2018 49.59 49.89 48.11 49.25 526,795 -0.82(-1.64%)
Dec 19, 2018 50.77 52.33 49.81 50.07 330,506 -0.58(-1.15%)
Dec 18, 2018 52.35 52.69 50.44 50.65 473,842 -1.25(-2.41%)
Dec 17, 2018 53.69 53.69 51.70 51.90 457,346 -1.29(-2.43%)
Dec 14, 2018 53.21 54.34 52.12 53.19 214,800 -0.62(-1.15%)
Dec 13, 2018 55.86 56.21 53.71 53.81 255,387 -2.06(-3.69%)
Dec 12, 2018 56.78 56.89 55.75 55.87 213,557 +0.07(+0.13%)
Dec 11, 2018 55.81 56.22 55.20 55.80 183,203 +0.79(+1.44%)
Dec 10, 2018 55.31 56.01 54.01 55.01 322,408 -0.28(-0.51%)
Dec 07, 2018 57.91 58.60 55.24 55.29 320,500 -3.00(-5.15%)
Dec 06, 2018 56.31 58.31 56.03 58.29 317,044 +1.24(+2.17%)
Dec 04, 2018 58.28 58.69 56.59 57.05 230,100 -1.17(-2.01%)
Dec 03, 2018 57.95 58.36 57.04 58.22 382,528 +0.96(+1.68%)
Nov 30, 2018 58.64 59.25 57.03 57.26 474,900 -1.72(-2.92%)
Nov 29, 2018 56.45 59.07 56.45 58.98 255,275 +2.03(+3.56%)
Nov 28, 2018 56.93 57.29 55.75 56.95 412,745 +0.17(+0.30%)
Nov 27, 2018 56.37 57.31 56.22 56.78 248,336 +0.17(+0.30%)
Nov 26, 2018 56.49 57.21 55.99 56.61 241,248 +1.05(+1.89%)
Nov 23, 2018 55.01 56.24 54.35 55.56 127,400 +0.19(+0.34%)
Nov 21, 2018 55.37 55.37 55.37 0 +0.93(+1.71%)
Nov 20, 2018 55.59 56.00 53.73 54.44 329,383 -1.82(-3.23%)
Nov 19, 2018 56.45 56.93 55.80 56.26 351,275 +0.00(+0.00%)
Nov 16, 2018 58.24 58.35 56.24 56.26 286,800 -2.33(-3.98%)
Nov 15, 2018 58.20 58.91 57.08 58.59 521,113 -0.10(-0.17%)
Nov 14, 2018 57.35 58.87 57.07 58.69 341,069 +1.79(+3.15%)
Nov 13, 2018 57.21 57.37 56.32 56.90 240,376 -0.08(-0.14%)
Nov 12, 2018 57.20 58.37 56.76 56.98 361,085 -0.30(-0.52%)
Nov 09, 2018 57.50 58.96 56.58 57.28 446,300 -0.26(-0.45%)
Nov 08, 2018 59.83 59.83 55.67 57.54 525,524 -2.84(-4.70%)
Nov 07, 2018 59.03 62.40 58.02 60.38 867,537 +3.12(+5.45%)
Nov 06, 2018 56.43 57.35 55.38 57.26 411,014 +0.97(+1.72%)
Nov 05, 2018 55.77 56.54 55.15 56.29 320,230 +0.83(+1.50%)
Nov 02, 2018 55.17 55.82 54.31 55.46 277,900 +0.66(+1.20%)
Nov 01, 2018 52.05 54.95 52.05 54.80 727,885 +3.24(+6.28%)
Oct 31, 2018 53.88 53.88 51.25 51.56 2,747,416 -1.57(-2.96%)
Oct 30, 2018 51.17 53.88 50.95 53.13 413,099 +2.08(+4.07%)
Oct 29, 2018 50.80 52.80 50.33 51.05 493,770 +0.69(+1.37%)
Oct 26, 2018 51.71 52.13 49.98 50.36 492,000 -2.10(-4.00%)
Oct 25, 2018 52.44 52.74 50.71 52.46 494,149 +0.26(+0.50%)
Oct 24, 2018 55.11 55.46 52.17 52.20 441,516 -3.05(-5.52%)
Oct 23, 2018 55.19 55.80 54.48 55.25 355,506 -0.52(-0.93%)
Oct 22, 2018 55.85 56.50 55.54 55.77 344,171 -0.01(-0.02%)
Oct 19, 2018 54.85 55.90 54.42 55.78 338,800 +1.02(+1.86%)
Oct 18, 2018 54.96 55.16 54.19 54.76 216,916 -0.23(-0.42%)
Oct 17, 2018 54.90 55.45 54.74 54.99 276,113 -0.03(-0.05%)
Oct 16, 2018 53.49 55.17 52.92 55.02 309,253 +1.75(+3.29%)
Oct 15, 2018 51.79 53.87 51.79 53.27 382,173 +1.31(+2.52%)
Oct 12, 2018 52.02 52.11 50.96 51.96 523,000 +0.65(+1.27%)
Oct 11, 2018 51.64 51.94 50.86 51.31 1,115,018 -0.45(-0.87%)
Oct 10, 2018 53.00 53.56 51.72 51.76 427,399 -1.30(-2.45%)
Oct 09, 2018 52.80 53.51 52.40 53.06 266,307 +0.16(+0.30%)
Oct 08, 2018 52.21 53.01 51.57 52.90 209,383 +0.69(+1.32%)
Oct 05, 2018 52.10 52.61 51.62 52.21 329,600 +0.14(+0.27%)
Oct 04, 2018 52.99 52.99 51.86 52.07 337,200 -1.00(-1.88%)
Oct 03, 2018 51.95 53.33 51.76 53.07 483,032 +1.42(+2.75%)
Oct 02, 2018 51.67 52.41 51.09 51.65 319,168 +0.00(+0.00%)
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.