Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.93 47.06 46.43 47.06 1,958,629 +0.20(+0.42%)
Dec 28, 2018 47.21 47.70 46.72 46.86 1,976,605 -0.17(-0.35%)
Dec 27, 2018 46.91 47.12 46.02 47.02 2,352,882 +0.12(+0.27%)
Dec 26, 2018 46.34 46.92 45.74 46.90 1,895,503 +0.56(+1.20%)
Dec 24, 2018 48.45 48.76 46.28 46.34 1,606,836 -1.96(-4.07%)
Dec 21, 2018 48.11 49.39 47.73 48.31 6,515,654 +0.22(+0.47%)
Dec 20, 2018 48.04 49.11 47.34 48.08 3,163,801 -0.06(-0.12%)
Dec 19, 2018 48.38 48.63 47.81 48.14 2,306,167 -0.14(-0.29%)
Dec 18, 2018 48.70 49.28 48.06 48.28 2,266,271 -0.08(-0.17%)
Dec 17, 2018 50.34 50.51 48.30 48.37 2,980,099 -1.82(-3.62%)
Dec 14, 2018 50.02 50.45 49.79 50.18 1,897,584 +0.26(+0.51%)
Dec 13, 2018 49.56 50.37 49.49 49.92 2,159,776 +0.33(+0.67%)
Dec 12, 2018 50.21 50.56 49.50 49.59 1,799,439 -0.66(-1.32%)
Dec 11, 2018 50.14 50.56 49.94 50.26 1,507,976 +0.10(+0.20%)
Dec 10, 2018 49.98 50.24 48.93 50.16 2,313,664 +0.17(+0.33%)
Dec 07, 2018 50.41 50.49 49.67 49.99 2,030,049 -0.38(-0.76%)
Dec 06, 2018 49.97 50.41 49.26 50.37 2,432,358 +0.61(+1.22%)
Dec 04, 2018 49.68 50.53 49.63 49.77 2,467,619 +0.27(+0.55%)
Dec 03, 2018 49.07 49.50 48.64 49.49 1,545,541 +0.28(+0.57%)
Nov 30, 2018 48.90 49.36 48.47 49.21 2,549,174 +0.46(+0.94%)
Nov 29, 2018 49.10 49.11 48.17 48.76 1,995,243 -0.26(-0.52%)
Nov 28, 2018 49.31 49.66 48.76 49.01 1,666,036 -0.31(-0.63%)
Nov 27, 2018 48.97 49.33 48.54 49.32 1,869,554 +0.37(+0.76%)
Nov 26, 2018 48.16 48.96 48.16 48.95 1,964,946 +0.66(+1.36%)
Nov 23, 2018 48.23 48.35 47.65 48.30 655,939 +0.07(+0.14%)
Nov 21, 2018 48.23 48.23 48.23 0 -0.86(-1.76%)
Nov 20, 2018 49.50 49.88 48.93 49.09 2,122,422 -0.12(-0.25%)
Nov 19, 2018 49.38 49.49 48.67 49.22 1,989,617 -0.22(-0.45%)
Nov 16, 2018 49.94 50.24 49.22 49.44 2,517,718 +0.02(+0.05%)
Nov 15, 2018 49.09 49.52 48.58 49.41 2,295,541 +0.12(+0.25%)
Nov 14, 2018 48.90 49.55 48.72 49.29 2,212,087 +0.17(+0.35%)
Nov 13, 2018 48.71 49.22 48.24 49.12 1,771,685 +0.35(+0.71%)
Nov 12, 2018 47.86 49.17 47.81 48.77 1,645,917 +0.79(+1.65%)
Nov 09, 2018 47.05 48.11 46.90 47.98 1,692,017 +1.00(+2.12%)
Nov 08, 2018 47.70 47.70 46.22 46.99 2,150,793 -0.03(-0.07%)
Nov 07, 2018 47.02 47.25 46.66 47.02 1,580,275 +0.13(+0.28%)
Nov 06, 2018 46.35 46.99 46.22 46.89 1,319,891 +0.56(+1.21%)
Nov 05, 2018 45.75 46.68 45.71 46.33 1,618,410 +0.42(+0.91%)
Nov 02, 2018 46.22 46.54 45.63 45.91 1,195,624 -0.23(-0.50%)
Nov 01, 2018 45.99 46.23 45.80 46.14 2,162,224 +0.10(+0.21%)
Oct 31, 2018 46.12 46.38 45.57 46.04 2,574,683 -0.24(-0.52%)
Oct 30, 2018 46.68 46.82 45.93 46.28 1,761,681 -0.24(-0.51%)
Oct 29, 2018 46.22 46.91 46.22 46.52 1,569,229 +0.37(+0.80%)
Oct 26, 2018 46.82 47.07 45.71 46.15 2,168,589 -0.52(-1.11%)
Oct 25, 2018 46.90 46.90 46.47 46.67 1,441,815 -0.46(-0.98%)
Oct 24, 2018 46.57 47.44 46.39 47.13 1,816,086 +0.72(+1.56%)
Oct 23, 2018 47.06 47.07 46.14 46.40 1,941,076 -0.31(-0.67%)
Oct 22, 2018 46.89 46.93 46.47 46.72 1,799,040 -0.17(-0.37%)
Oct 19, 2018 46.25 47.02 46.15 46.89 1,847,064 +0.62(+1.35%)
Oct 18, 2018 46.11 46.29 45.91 46.26 1,433,144 +0.21(+0.45%)
Oct 17, 2018 46.08 46.30 45.92 46.06 1,422,284 -0.11(-0.23%)
Oct 16, 2018 45.70 46.41 45.54 46.17 1,994,175 +0.34(+0.74%)
Oct 15, 2018 45.75 46.15 45.75 45.83 1,507,279 +0.09(+0.20%)
Oct 12, 2018 45.61 45.94 45.14 45.74 2,138,066 +0.07(+0.14%)
Oct 11, 2018 46.30 46.50 45.41 45.67 3,060,641 -0.47(-1.02%)
Oct 10, 2018 46.21 46.85 46.10 46.14 2,274,088 -0.22(-0.48%)
Oct 09, 2018 46.28 46.67 46.05 46.36 1,569,748 +0.21(+0.46%)
Oct 08, 2018 45.85 46.39 45.83 46.15 2,646,306 +0.33(+0.72%)
Oct 05, 2018 45.30 45.94 45.29 45.82 2,019,258 +0.39(+0.85%)
Oct 04, 2018 45.01 45.63 44.62 45.43 1,585,446 +0.30(+0.66%)
Oct 03, 2018 45.52 45.75 44.62 45.14 2,343,432 -0.45(-0.99%)
Oct 02, 2018 45.34 45.74 45.32 45.59 1,818,672 +0.25(+0.56%)
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.