Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.27 31.66 30.18 31.02 5,489,462 +0.80(+2.65%)
Nov 29, 2018 32.62 32.65 30.21 30.22 8,283,731 -2.55(-7.77%)
Nov 28, 2018 30.58 33.33 30.19 32.77 5,779,490 +2.35(+7.73%)
Nov 27, 2018 31.35 31.55 30.19 30.42 3,037,390 -1.35(-4.24%)
Nov 26, 2018 31.60 32.05 31.22 31.77 2,407,725 +0.25(+0.80%)
Nov 23, 2018 31.26 31.77 30.85 31.51 1,380,722 -0.48(-1.49%)
Nov 21, 2018 31.99 31.99 31.99 0 +0.12(+0.37%)
Nov 20, 2018 31.62 32.38 31.19 31.87 3,012,801 -0.79(-2.42%)
Nov 19, 2018 34.92 35.10 31.45 32.66 4,708,691 -2.40(-6.84%)
Nov 16, 2018 34.96 35.81 34.84 35.06 3,170,349 +0.01(+0.03%)
Nov 15, 2018 34.22 35.27 33.94 35.05 2,599,982 +0.77(+2.25%)
Nov 14, 2018 34.05 34.72 33.40 34.28 2,945,726 +0.42(+1.24%)
Nov 13, 2018 32.86 34.49 32.44 33.86 4,118,730 +0.97(+2.94%)
Nov 12, 2018 33.37 33.72 32.65 32.90 2,483,795 -0.61(-1.83%)
Nov 09, 2018 35.08 35.26 32.98 33.51 4,387,324 -1.97(-5.55%)
Nov 08, 2018 35.95 37.00 35.27 35.48 3,859,318 -0.44(-1.22%)
Nov 07, 2018 35.83 36.41 35.23 35.92 3,349,692 +0.62(+1.77%)
Nov 06, 2018 35.21 35.68 34.80 35.30 2,479,043 -0.40(-1.12%)
Nov 05, 2018 35.93 36.25 35.48 35.70 1,819,625 -0.32(-0.89%)
Nov 02, 2018 36.09 36.76 35.51 36.02 2,758,163 +0.15(+0.41%)
Nov 01, 2018 34.56 35.97 34.37 35.87 2,826,140 +1.75(+5.12%)
Oct 31, 2018 33.96 34.94 33.74 34.13 3,466,364 +0.82(+2.46%)
Oct 30, 2018 32.82 33.63 32.59 33.31 2,249,026 +0.32(+0.98%)
Oct 29, 2018 33.74 34.25 32.57 32.98 2,275,881 -0.42(-1.26%)
Oct 26, 2018 33.00 34.13 32.26 33.40 4,044,656 -0.30(-0.90%)
Oct 25, 2018 33.71 34.32 33.04 33.71 3,281,209 +0.35(+1.05%)
Oct 24, 2018 36.20 36.43 33.20 33.35 5,019,661 -3.04(-8.36%)
Oct 23, 2018 37.91 38.01 36.15 36.40 3,273,519 -2.09(-5.42%)
Oct 22, 2018 37.76 38.78 37.69 38.48 3,220,138 +0.84(+2.23%)
Oct 19, 2018 37.94 38.18 36.96 37.65 5,190,063 -0.24(-0.64%)
Oct 18, 2018 37.66 39.67 37.65 37.89 14,175,469 +2.10(+5.86%)
Oct 17, 2018 35.48 35.80 34.68 35.79 7,529,922 +0.50(+1.41%)
Oct 16, 2018 34.60 35.39 34.43 35.30 2,754,525 +0.83(+2.41%)
Oct 15, 2018 34.59 34.99 34.44 34.47 2,501,695 -0.32(-0.93%)
Oct 12, 2018 35.49 35.65 34.71 34.79 2,920,679 +0.00(+0.00%)
Oct 11, 2018 34.92 35.32 34.26 34.79 3,594,073 -0.38(-1.08%)
Oct 10, 2018 36.39 36.52 35.08 35.17 4,485,251 -1.54(-4.20%)
Oct 09, 2018 37.53 37.77 36.48 36.71 5,295,213 -1.07(-2.84%)
Oct 08, 2018 39.99 40.00 37.32 37.78 7,655,480 -3.24(-7.89%)
Oct 05, 2018 41.59 41.60 40.57 41.02 4,423,416 -1.02(-2.44%)
Oct 04, 2018 42.28 42.65 41.48 42.04 6,583,076 +0.21(+0.51%)
Oct 03, 2018 43.60 44.33 41.46 41.83 14,783,003 +1.30(+3.20%)
Oct 02, 2018 39.95 40.83 39.85 40.53 4,705,198 +0.68(+1.71%)
Oct 01, 2018 39.74 39.95 38.89 39.85 3,715,896 +0.45(+1.14%)
Sep 28, 2018 39.54 40.33 39.25 39.40 3,850,867 -0.10(-0.25%)
Sep 27, 2018 39.38 39.80 39.09 39.50 2,904,110 +0.02(+0.05%)
Sep 26, 2018 40.28 40.28 38.60 39.48 8,048,525 -0.74(-1.84%)
Sep 25, 2018 40.62 40.90 39.60 40.22 5,282,510 -0.70(-1.72%)
Sep 24, 2018 41.95 42.61 40.87 40.92 4,156,900 -1.78(-4.18%)
Sep 21, 2018 42.29 42.91 41.86 42.71 5,064,971 +0.84(+2.00%)
Sep 20, 2018 42.32 42.50 41.33 41.87 4,128,343 +0.29(+0.70%)
Sep 19, 2018 41.99 42.05 41.09 41.58 3,086,553 -0.48(-1.14%)
Sep 18, 2018 42.42 42.72 41.67 42.05 2,775,689 +0.28(+0.68%)
Sep 17, 2018 41.45 42.42 41.45 41.77 3,087,744 +0.04(+0.09%)
Sep 14, 2018 40.78 41.85 40.78 41.73 2,800,612 +0.99(+2.44%)
Sep 13, 2018 41.46 41.82 40.53 40.74 2,675,113 -0.24(-0.60%)
Sep 12, 2018 40.29 41.00 39.32 40.98 4,580,081 +1.12(+2.81%)
Sep 11, 2018 40.17 40.36 39.56 39.86 3,812,891 -1.11(-2.71%)
Sep 10, 2018 41.05 41.63 40.61 40.97 3,492,206 +0.98(+2.46%)
Sep 07, 2018 39.50 40.79 39.11 39.99 5,439,528 +0.62(+1.59%)
Sep 06, 2018 41.84 41.87 39.13 39.36 6,702,793 -2.45(-5.85%)
Sep 05, 2018 42.10 42.16 40.60 41.81 3,425,392 -0.48(-1.13%)
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.