Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 53.01 53.47 50.15 52.27 112,200 -0.17(-0.32%)
Dec 28, 2018 51.65 53.79 50.48 52.44 96,100 +0.59(+1.14%)
Dec 27, 2018 52.09 52.67 49.55 51.85 106,408 -1.08(-2.04%)
Dec 26, 2018 49.00 53.24 49.00 52.93 179,045 +4.17(+8.55%)
Dec 24, 2018 47.07 51.18 46.25 48.76 146,800 +0.99(+2.07%)
Dec 21, 2018 49.86 56.07 43.00 47.77 1,463,400 -2.47(-4.92%)
Dec 20, 2018 46.67 50.76 44.65 50.24 549,521 +3.07(+6.51%)
Dec 19, 2018 55.78 57.50 44.99 47.17 389,968 -8.65(-15.50%)
Dec 18, 2018 56.98 60.49 53.63 55.82 188,336 -0.84(-1.48%)
Dec 17, 2018 60.35 61.48 55.40 56.66 148,289 -4.04(-6.66%)
Dec 14, 2018 59.65 61.40 59.09 60.70 119,200 +0.76(+1.27%)
Dec 13, 2018 62.22 62.22 59.00 59.94 138,964 -1.82(-2.95%)
Dec 12, 2018 62.26 64.43 60.26 61.76 87,061 +0.25(+0.41%)
Dec 11, 2018 63.77 65.48 61.32 61.51 101,098 -1.14(-1.82%)
Dec 10, 2018 62.72 63.70 60.83 62.65 104,850 +0.02(+0.03%)
Dec 07, 2018 61.06 63.04 60.65 62.63 122,100 +1.87(+3.08%)
Dec 06, 2018 57.38 61.40 57.01 60.76 133,655 +1.59(+2.69%)
Dec 04, 2018 59.68 62.32 58.99 59.17 102,900 -0.74(-1.24%)
Dec 03, 2018 60.51 61.24 58.25 59.91 91,352 +1.00(+1.70%)
Nov 30, 2018 61.19 61.24 57.00 58.91 194,200 -2.47(-4.02%)
Nov 29, 2018 59.09 62.00 58.54 61.38 97,520 +2.35(+3.98%)
Nov 28, 2018 54.57 60.49 54.42 59.03 96,514 +4.44(+8.13%)
Nov 27, 2018 55.79 56.26 53.73 54.59 81,007 -1.32(-2.36%)
Nov 26, 2018 56.38 56.38 53.30 55.91 170,447 +0.17(+0.30%)
Nov 23, 2018 52.37 56.88 52.00 55.74 83,700 +2.70(+5.09%)
Nov 21, 2018 53.04 53.04 53.04 0 -1.09(-2.01%)
Nov 20, 2018 54.10 55.63 52.61 54.13 138,047 -1.19(-2.15%)
Nov 19, 2018 59.22 59.38 53.37 55.32 119,183 -3.67(-6.22%)
Nov 16, 2018 55.88 59.76 54.24 58.99 169,800 +3.07(+5.49%)
Nov 15, 2018 53.72 57.56 53.60 55.92 281,380 +1.84(+3.40%)
Nov 14, 2018 57.46 61.21 52.66 54.08 121,844 -2.89(-5.07%)
Nov 13, 2018 55.87 58.91 55.78 56.97 98,233 +1.14(+2.04%)
Nov 12, 2018 52.85 56.47 52.00 55.83 142,327 +2.66(+5.00%)
Nov 09, 2018 56.27 56.47 50.01 53.17 225,800 -4.16(-7.26%)
Nov 08, 2018 57.01 58.52 55.98 57.33 65,080 +0.03(+0.05%)
Nov 07, 2018 55.00 57.95 54.88 57.30 159,087 +2.30(+4.18%)
Nov 06, 2018 53.24 55.55 52.86 55.00 193,292 +1.76(+3.31%)
Nov 05, 2018 52.11 53.80 50.55 53.24 118,035 +1.39(+2.68%)
Nov 02, 2018 50.52 52.59 49.98 51.85 69,600 +1.74(+3.47%)
Nov 01, 2018 48.97 50.20 45.98 50.11 102,610 +1.76(+3.64%)
Oct 31, 2018 47.48 51.75 44.05 48.35 123,714 +1.22(+2.59%)
Oct 30, 2018 46.42 47.14 44.25 47.13 164,622 +1.12(+2.43%)
Oct 29, 2018 47.00 47.58 44.53 46.01 109,782 -0.78(-1.67%)
Oct 26, 2018 47.66 47.91 45.42 46.79 111,800 -1.57(-3.25%)
Oct 25, 2018 44.38 48.38 41.54 48.36 272,863 +4.37(+9.93%)
Oct 24, 2018 46.11 46.43 42.69 43.99 95,907 -2.20(-4.76%)
Oct 23, 2018 43.60 47.28 43.19 46.19 119,611 +1.65(+3.70%)
Oct 22, 2018 43.32 45.38 41.53 44.54 157,177 +1.43(+3.32%)
Oct 19, 2018 42.32 43.47 40.53 43.11 144,600 +0.65(+1.53%)
Oct 18, 2018 39.88 43.47 38.68 42.46 148,280 +2.36(+5.89%)
Oct 17, 2018 37.18 40.96 36.84 40.10 119,397 +2.70(+7.22%)
Oct 16, 2018 34.18 38.95 33.50 37.40 177,298 +3.55(+10.49%)
Oct 15, 2018 33.62 34.14 31.64 33.85 41,861 +0.22(+0.65%)
Oct 12, 2018 34.51 34.80 33.03 33.63 99,800 -0.64(-1.87%)
Oct 11, 2018 33.78 35.04 30.42 34.27 139,158 +0.20(+0.59%)
Oct 10, 2018 35.50 36.33 33.40 34.07 179,356 -1.21(-3.43%)
Oct 09, 2018 31.93 36.00 31.93 35.28 353,618 +3.11(+9.67%)
Oct 08, 2018 32.02 33.49 30.47 32.17 347,096 -1.18(-3.54%)
Oct 05, 2018 31.77 33.65 30.01 33.35 307,400 +1.76(+5.57%)
Oct 04, 2018 38.38 38.97 29.34 31.59 571,982 -6.90(-17.93%)
Oct 03, 2018 42.52 42.52 37.32 38.49 192,450 -3.76(-8.90%)
Oct 02, 2018 41.35 42.65 41.30 42.25 159,716 +0.93(+2.25%)
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.