Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.74 32.15 30.65 31.51 5,405,216 +0.81(+2.65%)
Nov 29, 2018 33.13 33.16 30.69 30.70 8,156,602 -2.59(-7.77%)
Nov 28, 2018 31.05 33.84 30.67 33.28 5,690,794 +2.39(+7.73%)
Nov 27, 2018 31.83 32.04 30.66 30.89 2,990,776 -1.37(-4.24%)
Nov 26, 2018 32.09 32.55 31.71 32.26 2,370,774 +0.26(+0.80%)
Nov 23, 2018 31.75 32.27 31.33 32.00 1,359,532 -0.49(-1.49%)
Nov 21, 2018 32.49 32.49 32.49 0 +0.12(+0.37%)
Nov 20, 2018 32.11 32.88 31.68 32.37 2,966,565 -0.80(-2.42%)
Nov 19, 2018 35.47 35.65 31.94 33.17 4,636,428 -2.44(-6.84%)
Nov 16, 2018 35.51 36.37 35.38 35.61 3,121,694 +0.01(+0.03%)
Nov 15, 2018 34.76 35.82 34.47 35.60 2,560,081 +0.78(+2.25%)
Nov 14, 2018 34.58 35.26 33.92 34.82 2,900,518 +0.43(+1.24%)
Nov 13, 2018 33.37 35.02 32.94 34.39 4,055,521 +0.98(+2.94%)
Nov 12, 2018 33.89 34.24 33.16 33.41 2,445,677 -0.62(-1.83%)
Nov 09, 2018 35.63 35.81 33.50 34.03 4,319,993 -2.00(-5.55%)
Nov 08, 2018 36.51 37.58 35.82 36.03 3,800,089 -0.45(-1.22%)
Nov 07, 2018 36.39 36.97 35.78 36.48 3,298,285 +0.63(+1.77%)
Nov 06, 2018 35.76 36.23 35.34 35.85 2,440,997 -0.41(-1.12%)
Nov 05, 2018 36.49 36.82 36.03 36.25 1,791,700 -0.33(-0.89%)
Nov 02, 2018 36.65 37.33 36.06 36.58 2,715,834 +0.15(+0.41%)
Nov 01, 2018 35.10 36.53 34.90 36.43 2,782,768 +1.77(+5.12%)
Oct 31, 2018 34.49 35.48 34.27 34.66 3,413,167 +0.83(+2.46%)
Oct 30, 2018 33.33 34.15 33.10 33.83 2,214,511 +0.33(+0.98%)
Oct 29, 2018 34.27 34.79 33.08 33.50 2,240,953 -0.43(-1.26%)
Oct 26, 2018 33.52 34.66 32.77 33.92 3,982,583 -0.31(-0.90%)
Oct 25, 2018 34.23 34.86 33.56 34.23 3,230,853 +0.36(+1.05%)
Oct 24, 2018 36.77 36.99 33.72 33.87 4,942,626 -3.09(-8.36%)
Oct 23, 2018 38.50 38.60 36.72 36.97 3,223,281 -2.12(-5.42%)
Oct 22, 2018 38.35 39.38 38.27 39.08 3,170,720 +0.85(+2.23%)
Oct 19, 2018 38.53 38.78 37.54 38.23 5,110,412 -0.25(-0.64%)
Oct 18, 2018 38.24 40.29 38.23 38.48 13,957,921 +2.13(+5.86%)
Oct 17, 2018 36.03 36.36 35.22 36.35 7,414,362 +0.51(+1.41%)
Oct 16, 2018 35.14 35.94 34.96 35.85 2,712,252 +0.84(+2.41%)
Oct 15, 2018 35.13 35.54 34.97 35.00 2,463,302 -0.33(-0.93%)
Oct 12, 2018 36.04 36.20 35.25 35.33 2,875,856 +0.00(+0.00%)
Oct 11, 2018 35.46 35.88 34.80 35.33 3,538,915 -0.39(-1.08%)
Oct 10, 2018 36.96 37.09 35.63 35.72 4,416,417 -1.56(-4.20%)
Oct 09, 2018 38.11 38.36 37.05 37.28 5,213,949 -1.09(-2.84%)
Oct 08, 2018 40.61 40.62 37.91 38.37 7,537,993 -3.29(-7.89%)
Oct 05, 2018 42.23 42.24 41.20 41.66 4,355,531 -1.04(-2.44%)
Oct 04, 2018 42.94 43.31 42.13 42.70 6,482,047 +0.22(+0.51%)
Oct 03, 2018 44.27 45.02 42.11 42.48 14,556,131 +1.32(+3.20%)
Oct 02, 2018 40.57 41.46 40.47 41.16 4,632,988 +0.69(+1.71%)
Oct 01, 2018 40.36 40.57 39.50 40.47 3,658,869 +0.46(+1.14%)
Sep 28, 2018 40.15 40.96 39.86 40.02 3,791,768 -0.10(-0.25%)
Sep 27, 2018 40.00 40.42 39.70 40.11 2,859,542 +0.02(+0.05%)
Sep 26, 2018 40.91 40.91 39.20 40.09 7,925,006 -0.75(-1.84%)
Sep 25, 2018 41.25 41.54 40.21 40.85 5,201,441 -0.71(-1.72%)
Sep 24, 2018 42.60 43.27 41.51 41.56 4,093,105 -1.81(-4.18%)
Sep 21, 2018 42.95 43.58 42.51 43.37 4,987,240 +0.85(+2.00%)
Sep 20, 2018 42.98 43.17 41.98 42.52 4,064,986 +0.30(+0.70%)
Sep 19, 2018 42.64 42.71 41.73 42.22 3,039,184 -0.49(-1.14%)
Sep 18, 2018 43.08 43.38 42.32 42.71 2,733,091 +0.29(+0.68%)
Sep 17, 2018 42.10 43.09 42.10 42.42 3,040,357 +0.04(+0.09%)
Sep 14, 2018 41.41 42.50 41.41 42.38 2,757,631 +1.01(+2.44%)
Sep 13, 2018 42.11 42.47 41.16 41.37 2,634,059 -0.25(-0.59%)
Sep 12, 2018 40.92 41.64 39.94 41.62 4,509,792 +1.14(+2.81%)
Sep 11, 2018 40.80 40.99 40.18 40.48 3,754,376 -1.13(-2.71%)
Sep 10, 2018 41.69 42.28 41.24 41.61 3,438,612 +1.00(+2.46%)
Sep 07, 2018 40.11 41.42 39.72 40.61 5,356,048 +0.63(+1.59%)
Sep 06, 2018 42.49 42.52 39.74 39.98 6,599,927 -2.49(-5.85%)
Sep 05, 2018 42.76 42.82 41.23 42.46 3,372,823 -0.49(-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.