Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 46.87 46.95 46.57 46.68 30,756 -0.04(-0.08%)
Dec 28, 2018 46.72 47.00 46.63 46.71 24,453 +0.17(+0.38%)
Dec 27, 2018 46.15 46.64 46.00 46.54 31,080 -0.08(-0.18%)
Dec 26, 2018 45.98 46.71 45.61 46.62 41,501 +1.09(+2.40%)
Dec 24, 2018 46.00 46.18 45.53 45.53 31,191 -0.17(-0.38%)
Dec 21, 2018 46.48 46.64 45.69 45.70 70,751 -0.90(-1.93%)
Dec 20, 2018 46.39 46.93 46.39 46.60 32,097 +0.40(+0.86%)
Dec 19, 2018 46.64 47.11 46.21 46.21 60,954 +0.23(+0.50%)
Dec 18, 2018 45.93 46.14 45.65 45.98 47,482 -0.29(-0.62%)
Dec 17, 2018 46.41 46.73 46.17 46.26 37,838 -0.03(-0.06%)
Dec 14, 2018 46.21 46.58 46.21 46.29 46,841 -0.70(-1.49%)
Dec 13, 2018 46.92 47.07 46.81 46.99 37,089 -0.21(-0.45%)
Dec 12, 2018 47.17 47.45 47.06 47.20 63,738 +0.63(+1.36%)
Dec 11, 2018 46.70 46.82 46.42 46.57 65,846 +0.30(+0.66%)
Dec 10, 2018 46.25 46.38 45.73 46.26 63,853 -0.34(-0.73%)
Dec 07, 2018 46.91 47.17 46.49 46.60 111,941 -1.21(-2.52%)
Dec 06, 2018 47.21 47.81 46.37 47.81 112,142 -1.06(-2.17%)
Dec 04, 2018 49.34 49.39 48.76 48.87 67,164 -0.38(-0.77%)
Dec 03, 2018 49.31 49.36 48.84 49.25 70,968 -0.42(-0.85%)
Nov 30, 2018 49.36 49.76 49.30 49.67 52,058 +0.30(+0.62%)
Nov 29, 2018 49.28 49.77 49.28 49.36 72,861 -0.09(-0.19%)
Nov 28, 2018 49.07 49.46 48.80 49.46 80,608 +0.71(+1.45%)
Nov 27, 2018 48.49 48.89 48.46 48.75 31,128 +0.10(+0.21%)
Nov 26, 2018 48.19 48.66 48.19 48.65 45,301 +0.80(+1.67%)
Nov 23, 2018 47.46 48.02 47.46 47.85 19,671 +0.42(+0.89%)
Nov 21, 2018 47.42 47.42 47.42 0 +0.17(+0.35%)
Nov 20, 2018 47.48 47.63 47.14 47.26 39,278 -0.73(-1.51%)
Nov 19, 2018 47.62 48.36 47.11 47.98 90,515 +0.12(+0.25%)
Nov 16, 2018 47.78 48.09 47.60 47.86 58,796 -0.80(-1.64%)
Nov 15, 2018 47.78 48.78 47.78 48.67 108,053 +1.93(+4.13%)
Nov 14, 2018 46.99 47.11 46.51 46.73 123,513 +1.15(+2.52%)
Nov 13, 2018 45.59 46.10 45.47 45.58 96,629 +1.09(+2.46%)
Nov 12, 2018 44.89 44.90 44.47 44.49 46,596 +0.25(+0.56%)
Nov 09, 2018 44.51 44.58 44.07 44.24 46,624 -0.94(-2.08%)
Nov 08, 2018 45.59 45.94 44.96 45.18 124,633 +0.19(+0.43%)
Nov 07, 2018 44.77 45.01 44.65 44.98 79,854 +0.21(+0.47%)
Nov 06, 2018 44.58 44.83 44.50 44.77 78,809 +0.93(+2.12%)
Nov 05, 2018 43.59 43.92 43.48 43.84 86,085 +0.46(+1.06%)
Nov 02, 2018 44.30 44.30 43.28 43.38 76,076 -0.37(-0.84%)
Nov 01, 2018 43.35 44.02 43.34 43.75 87,972 +0.62(+1.43%)
Oct 31, 2018 42.84 43.38 42.84 43.14 89,121 +1.18(+2.81%)
Oct 30, 2018 41.95 41.96 41.14 41.96 68,119 -0.29(-0.70%)
Oct 29, 2018 44.70 44.99 42.06 42.25 186,214 -2.26(-5.08%)
Oct 26, 2018 44.54 44.75 44.02 44.52 109,115 -0.75(-1.65%)
Oct 25, 2018 45.12 45.28 44.80 45.26 137,257 +1.65(+3.78%)
Oct 24, 2018 45.28 45.28 42.62 43.61 593,620 -2.27(-4.95%)
Oct 23, 2018 45.68 46.13 45.56 45.89 46,433 +0.34(+0.75%)
Oct 22, 2018 45.74 45.74 45.30 45.55 31,644 +0.50(+1.10%)
Oct 19, 2018 45.56 45.83 44.97 45.05 87,053 -1.10(-2.39%)
Oct 18, 2018 46.50 46.57 45.87 46.15 76,442 +0.43(+0.95%)
Oct 17, 2018 46.11 46.13 45.72 45.72 23,030 -0.48(-1.04%)
Oct 16, 2018 45.88 46.27 45.88 46.20 35,138 +0.73(+1.60%)
Oct 15, 2018 45.62 46.08 45.35 45.47 57,318 -0.98(-2.10%)
Oct 12, 2018 46.73 46.73 45.93 46.45 68,142 -0.32(-0.69%)
Oct 11, 2018 47.00 47.38 46.48 46.77 72,558 +0.54(+1.17%)
Oct 10, 2018 47.06 47.08 46.23 46.23 34,953 -0.01(-0.02%)
Oct 09, 2018 46.04 46.44 46.04 46.24 35,190 -0.60(-1.28%)
Oct 08, 2018 46.22 46.91 46.19 46.83 70,080 +0.55(+1.19%)
Oct 05, 2018 46.39 46.39 45.82 46.28 54,557 +1.32(+2.93%)
Oct 04, 2018 45.49 45.49 44.62 44.97 44,701 -0.83(-1.81%)
Oct 03, 2018 46.50 46.50 45.68 45.79 33,519 -0.40(-0.88%)
Oct 02, 2018 46.26 46.46 46.20 46.20 41,385 +0.64(+1.41%)
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.