Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 72.50 74.49 70.70 70.91 8,859,800 -5.89(-7.67%)
Dec 28, 2018 77.00 81.50 73.18 76.80 16,006,700 +0.24(+0.31%)
Dec 27, 2018 79.17 86.50 75.51 76.56 17,937,119 +6.20(+8.81%)
Dec 26, 2018 77.68 81.94 70.16 70.36 16,942,328 -8.36(-10.62%)
Dec 24, 2018 73.54 79.00 72.87 78.72 12,947,500 +6.64(+9.21%)
Dec 21, 2018 65.30 73.49 63.42 72.08 20,693,500 +6.82(+10.45%)
Dec 20, 2018 62.09 69.06 60.06 65.26 23,048,424 +4.72(+7.80%)
Dec 19, 2018 59.50 62.75 53.60 60.54 23,499,559 +0.74(+1.24%)
Dec 18, 2018 56.84 62.88 56.64 59.80 17,108,173 +0.70(+1.18%)
Dec 17, 2018 54.70 61.15 53.04 59.10 19,190,679 +5.53(+10.32%)
Dec 14, 2018 52.02 54.37 50.72 53.57 14,452,200 +3.93(+7.92%)
Dec 13, 2018 49.70 52.03 48.54 49.64 17,324,483 -1.64(-3.20%)
Dec 12, 2018 49.16 51.32 47.95 51.28 14,339,892 -0.88(-1.69%)
Dec 11, 2018 49.00 55.56 48.61 52.16 16,673,380 -0.35(-0.67%)
Dec 10, 2018 53.24 58.49 51.26 52.51 19,535,381 -0.56(-1.06%)
Dec 07, 2018 46.52 54.70 44.68 53.07 22,437,900 +6.80(+14.70%)
Dec 06, 2018 51.73 56.16 45.96 46.27 22,327,670 +1.80(+4.05%)
Dec 04, 2018 36.22 45.72 34.78 44.47 21,250,700 +8.93(+25.13%)
Dec 03, 2018 34.26 36.40 33.86 35.54 11,726,378 -4.35(-10.90%)
Nov 30, 2018 42.76 43.12 39.25 39.89 10,164,800 -2.35(-5.56%)
Nov 29, 2018 41.92 45.04 40.91 42.24 12,859,727 +1.70(+4.19%)
Nov 28, 2018 41.80 43.94 39.83 40.54 8,728,278 -2.59(-6.01%)
Nov 27, 2018 45.68 46.60 42.78 43.13 9,351,042 -1.69(-3.77%)
Nov 26, 2018 48.25 48.37 44.72 44.82 8,844,770 -5.68(-11.25%)
Nov 23, 2018 51.66 52.32 49.50 50.50 5,644,200 +0.58(+1.16%)
Nov 21, 2018 49.92 49.92 49.92 0 -2.26(-4.33%)
Nov 20, 2018 52.59 54.56 50.57 52.18 17,523,611 +5.44(+11.64%)
Nov 19, 2018 42.10 47.36 41.41 46.74 16,430,037 +4.72(+11.23%)
Nov 16, 2018 47.79 48.63 41.67 42.02 14,084,300 -4.28(-9.24%)
Nov 15, 2018 49.04 51.29 45.62 46.30 19,262,183 -0.92(-1.95%)
Nov 14, 2018 43.10 49.75 42.91 47.22 18,653,981 +2.32(+5.17%)
Nov 13, 2018 44.30 47.30 42.45 44.90 17,885,408 +0.75(+1.70%)
Nov 12, 2018 38.20 44.72 37.88 44.15 18,813,373 +6.13(+16.12%)
Nov 09, 2018 37.24 39.99 36.70 38.02 13,449,400 +2.06(+5.73%)
Nov 08, 2018 36.51 37.06 34.21 35.96 10,667,125 -0.62(-1.69%)
Nov 07, 2018 39.40 39.48 36.34 36.58 10,540,816 -6.04(-14.17%)
Nov 06, 2018 45.57 45.74 42.56 42.62 7,529,502 -2.82(-6.21%)
Nov 05, 2018 46.70 47.38 44.55 45.44 8,265,722 -0.99(-2.13%)
Nov 02, 2018 44.23 49.93 42.86 46.43 16,677,300 +0.62(+1.35%)
Nov 01, 2018 49.30 50.85 45.57 45.81 13,786,873 -3.15(-6.43%)
Oct 31, 2018 50.07 51.67 47.24 48.96 14,653,577 -3.44(-6.56%)
Oct 30, 2018 57.27 58.24 51.90 52.40 19,208,584 -3.80(-6.76%)
Oct 29, 2018 51.80 61.44 50.07 56.20 21,811,278 +0.57(+1.02%)
Oct 26, 2018 56.50 59.90 52.00 55.63 26,284,800 +5.89(+11.84%)
Oct 25, 2018 51.01 54.15 47.78 49.74 18,638,145 -3.12(-5.90%)
Oct 24, 2018 44.34 53.68 43.94 52.86 23,720,435 +7.85(+17.44%)
Oct 23, 2018 49.06 51.48 43.40 45.01 23,884,550 +3.19(+7.63%)
Oct 22, 2018 40.54 45.33 40.32 41.82 17,405,760 +0.59(+1.43%)
Oct 19, 2018 41.19 44.00 39.20 41.23 20,854,700 -0.72(-1.72%)
Oct 18, 2018 38.08 44.55 38.00 41.95 27,523,453 +4.81(+12.95%)
Oct 17, 2018 36.18 41.24 36.15 37.14 19,886,683 +0.88(+2.43%)
Oct 16, 2018 39.45 40.42 36.00 36.26 13,639,099 -5.92(-14.04%)
Oct 15, 2018 43.04 44.92 40.12 42.18 16,180,787 +1.21(+2.95%)
Oct 12, 2018 39.59 49.34 39.36 40.97 28,282,700 -7.13(-14.82%)
Oct 11, 2018 39.91 52.08 32.00 48.10 35,970,487 +6.99(+17.00%)
Oct 10, 2018 32.00 41.28 32.00 41.11 31,317,170 +10.16(+32.83%)
Oct 09, 2018 31.44 32.37 29.37 30.95 15,167,564 +1.00(+3.34%)
Oct 08, 2018 31.00 33.78 29.61 29.95 17,954,983 +0.47(+1.59%)
Oct 05, 2018 27.67 32.48 26.76 29.48 23,743,300 +1.31(+4.65%)
Oct 04, 2018 26.15 30.23 26.12 28.17 21,060,137 +2.82(+11.12%)
Oct 03, 2018 25.10 25.98 25.01 25.35 6,852,900 -0.37(-1.44%)
Oct 02, 2018 25.79 26.24 25.21 25.72 7,169,257 +0.01(+0.04%)
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.