Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 32.53 33.00 31.35 31.99 1,786,228 -1.40(-4.21%)
Nov 29, 2018 33.41 34.31 33.01 33.39 759,576 +0.24(+0.71%)
Nov 28, 2018 33.30 33.30 32.07 33.15 1,442,028 +0.08(+0.23%)
Nov 27, 2018 34.03 34.61 32.93 33.08 797,444 -1.28(-3.73%)
Nov 26, 2018 34.32 35.11 34.13 34.36 1,152,201 +0.57(+1.70%)
Nov 23, 2018 34.11 34.86 33.76 33.79 299,650 -1.80(-5.06%)
Nov 21, 2018 35.59 35.59 35.59 0 +1.28(+3.74%)
Nov 20, 2018 35.06 36.02 34.07 34.30 1,038,352 -1.77(-4.91%)
Nov 19, 2018 36.03 36.53 34.87 36.08 852,252 -0.67(-1.82%)
Nov 16, 2018 37.07 37.75 35.85 36.75 1,320,094 -0.37(-0.99%)
Nov 15, 2018 36.25 37.76 35.76 37.11 1,127,400 +0.64(+1.76%)
Nov 14, 2018 38.30 39.08 36.04 36.47 1,515,152 -1.04(-2.76%)
Nov 13, 2018 37.75 38.34 35.94 37.51 2,005,204 -0.45(-1.19%)
Nov 12, 2018 43.05 43.18 37.47 37.96 1,962,018 -4.44(-10.47%)
Nov 09, 2018 42.94 43.39 41.34 42.40 1,585,683 -1.59(-3.62%)
Nov 08, 2018 46.35 47.25 43.47 43.99 1,893,509 -2.80(-5.98%)
Nov 07, 2018 48.76 50.42 46.36 46.79 3,928,248 +2.64(+5.98%)
Nov 06, 2018 42.88 45.00 42.10 44.15 1,984,023 +0.60(+1.39%)
Nov 05, 2018 41.87 43.63 41.37 43.55 2,094,496 +1.93(+4.64%)
Nov 02, 2018 41.79 42.48 40.52 41.62 1,360,203 +0.22(+0.52%)
Nov 01, 2018 40.13 41.83 39.99 41.40 1,135,627 +1.39(+3.49%)
Oct 31, 2018 40.29 42.13 39.69 40.01 1,654,353 +0.54(+1.36%)
Oct 30, 2018 39.05 39.53 38.28 39.47 2,189,743 +0.21(+0.53%)
Oct 29, 2018 40.50 41.19 38.56 39.26 1,150,163 -0.73(-1.81%)
Oct 26, 2018 40.79 40.90 39.12 39.99 1,401,055 -1.23(-3.00%)
Oct 25, 2018 41.30 42.30 40.48 41.22 1,011,594 +0.51(+1.25%)
Oct 24, 2018 43.18 43.95 40.68 40.71 1,662,890 -2.42(-5.61%)
Oct 23, 2018 43.52 43.78 41.72 43.14 1,129,597 -1.39(-3.11%)
Oct 22, 2018 44.14 44.87 43.04 44.52 1,531,234 +0.80(+1.83%)
Oct 19, 2018 46.40 46.82 43.11 43.72 3,434,303 -2.56(-5.54%)
Oct 18, 2018 47.31 47.61 45.28 46.28 1,226,038 -1.92(-3.99%)
Oct 17, 2018 47.96 48.67 47.19 48.21 645,447 +0.11(+0.24%)
Oct 16, 2018 47.36 48.30 46.32 48.09 1,167,439 +1.41(+3.03%)
Oct 15, 2018 47.53 48.87 46.60 46.68 1,335,333 -1.02(-2.13%)
Oct 12, 2018 46.09 47.93 45.46 47.70 1,115,411 +2.10(+4.61%)
Oct 11, 2018 46.61 47.52 45.41 45.59 1,069,226 -1.18(-2.52%)
Oct 10, 2018 48.32 48.78 46.70 46.77 1,193,525 -1.75(-3.61%)
Oct 09, 2018 47.70 49.58 47.08 48.53 1,254,442 +0.70(+1.46%)
Oct 08, 2018 46.22 48.39 45.76 47.83 1,142,964 +1.41(+3.05%)
Oct 05, 2018 46.07 47.07 45.29 46.41 1,098,221 +0.34(+0.74%)
Oct 04, 2018 47.13 47.75 45.24 46.08 789,841 -1.47(-3.09%)
Oct 03, 2018 45.79 47.72 45.02 47.55 1,379,681 +2.06(+4.54%)
Oct 02, 2018 45.86 46.40 45.31 45.48 804,071 -0.47(-1.03%)
Oct 01, 2018 46.26 46.93 45.63 45.95 1,083,968 -0.19(-0.41%)
Sep 28, 2018 45.45 46.83 45.24 46.14 973,013 +0.21(+0.45%)
Sep 27, 2018 45.87 46.76 45.46 45.93 1,711,702 +0.65(+1.44%)
Sep 26, 2018 45.41 46.25 44.75 45.28 1,198,918 -0.46(-1.01%)
Sep 25, 2018 47.17 47.17 45.72 45.75 705,738 -0.93(-2.00%)
Sep 24, 2018 46.83 48.14 45.80 46.68 1,109,929 +0.63(+1.37%)
Sep 21, 2018 45.68 46.18 45.19 46.05 1,220,458 +0.39(+0.85%)
Sep 20, 2018 45.74 46.33 44.90 45.66 842,116 +0.28(+0.62%)
Sep 19, 2018 44.77 46.37 44.47 45.38 1,302,038 +0.41(+0.92%)
Sep 18, 2018 45.84 45.90 44.26 44.96 866,563 -0.05(-0.10%)
Sep 17, 2018 45.25 46.11 44.91 45.01 703,809 -0.27(-0.60%)
Sep 14, 2018 44.94 45.86 44.77 45.28 869,345 +0.14(+0.31%)
Sep 13, 2018 44.29 45.33 43.88 45.14 1,025,630 +0.85(+1.91%)
Sep 12, 2018 46.42 46.63 43.49 44.29 2,218,628 -1.81(-3.92%)
Sep 11, 2018 45.61 46.49 45.32 46.10 682,411 +0.32(+0.70%)
Sep 10, 2018 47.07 47.34 45.52 45.78 876,815 -1.06(-2.27%)
Sep 07, 2018 47.87 47.87 46.30 46.85 763,661 -1.38(-2.85%)
Sep 06, 2018 49.65 49.65 47.57 48.22 856,001 -1.38(-2.77%)
Sep 05, 2018 49.58 49.68 48.77 49.60 566,270 -0.36(-0.72%)
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.