Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.10 48.36 47.60 47.71 4,234,217 -0.35(-0.73%)
Nov 29, 2018 47.96 48.32 47.83 48.06 3,225,306 -0.02(-0.04%)
Nov 28, 2018 47.34 48.24 47.02 48.08 3,062,533 +0.90(+1.91%)
Nov 27, 2018 47.48 47.57 46.69 47.18 2,881,741 -0.43(-0.90%)
Nov 26, 2018 47.65 47.95 47.10 47.61 3,352,482 +0.22(+0.47%)
Nov 23, 2018 47.57 47.89 47.33 47.38 1,471,362 -0.43(-0.89%)
Nov 21, 2018 47.81 47.81 47.81 0 +0.25(+0.53%)
Nov 20, 2018 47.38 48.23 47.12 47.56 3,794,883 -0.45(-0.93%)
Nov 19, 2018 48.83 49.24 47.97 48.00 3,834,861 -0.96(-1.96%)
Nov 16, 2018 48.60 49.43 48.46 48.96 8,077,436 +0.12(+0.24%)
Nov 15, 2018 47.20 48.91 47.18 48.85 4,861,765 +1.28(+2.69%)
Nov 14, 2018 47.82 48.38 47.37 47.57 3,046,995 -0.04(-0.08%)
Nov 13, 2018 46.90 47.93 46.90 47.61 3,510,032 +0.79(+1.68%)
Nov 12, 2018 47.28 47.69 46.72 46.82 3,219,137 -0.38(-0.80%)
Nov 09, 2018 47.12 47.56 46.84 47.20 4,252,883 -0.04(-0.08%)
Nov 08, 2018 47.30 47.68 47.11 47.24 2,420,658 -0.12(-0.25%)
Nov 07, 2018 46.78 47.36 46.48 47.35 2,759,335 +0.95(+2.05%)
Nov 06, 2018 46.04 46.44 45.82 46.40 2,734,465 +0.44(+0.95%)
Nov 05, 2018 45.95 46.46 45.76 45.97 3,247,485 +0.05(+0.11%)
Nov 02, 2018 46.17 47.00 45.21 45.92 4,654,811 -0.25(-0.55%)
Nov 01, 2018 44.46 46.54 43.15 46.17 6,429,511 +2.73(+6.29%)
Oct 31, 2018 43.92 44.13 43.19 43.44 3,512,378 -0.16(-0.38%)
Oct 30, 2018 42.51 43.69 42.47 43.60 2,966,087 +1.07(+2.51%)
Oct 29, 2018 42.63 43.45 42.02 42.54 3,417,694 +0.47(+1.11%)
Oct 26, 2018 41.66 42.34 41.22 42.07 3,611,779 +0.07(+0.16%)
Oct 25, 2018 42.63 42.75 41.92 42.00 4,706,564 -0.32(-0.76%)
Oct 24, 2018 43.54 43.83 42.30 42.32 3,396,017 -1.42(-3.24%)
Oct 23, 2018 43.27 44.05 42.87 43.74 2,413,505 -0.02(-0.04%)
Oct 22, 2018 44.64 44.75 43.74 43.76 3,174,879 -0.78(-1.74%)
Oct 19, 2018 45.01 45.01 44.23 44.53 3,309,792 -0.26(-0.58%)
Oct 18, 2018 44.30 45.46 44.25 44.79 4,530,564 +0.00(+0.00%)
Oct 17, 2018 44.70 45.02 44.45 44.79 3,030,500 +0.10(+0.22%)
Oct 16, 2018 43.60 44.75 43.49 44.70 3,042,508 +1.45(+3.36%)
Oct 15, 2018 42.73 43.47 42.64 43.24 2,808,797 +0.43(+1.00%)
Oct 12, 2018 42.57 43.05 42.31 42.82 4,193,785 +0.63(+1.49%)
Oct 11, 2018 42.56 43.04 42.11 42.19 6,033,715 -0.34(-0.80%)
Oct 10, 2018 44.24 44.25 42.45 42.53 4,661,303 -1.80(-4.07%)
Oct 09, 2018 44.77 44.83 44.30 44.33 4,396,200 -0.61(-1.36%)
Oct 08, 2018 44.60 45.27 44.47 44.94 3,260,691 +0.41(+0.91%)
Oct 05, 2018 44.36 44.78 44.22 44.53 5,801,599 +0.12(+0.26%)
Oct 04, 2018 43.90 44.43 43.76 44.42 3,863,144 +0.48(+1.08%)
Oct 03, 2018 43.42 44.21 43.39 43.94 4,150,081 +0.84(+1.96%)
Oct 02, 2018 42.55 43.34 42.44 43.10 1,817,462 +0.55(+1.30%)
Oct 01, 2018 42.94 42.94 42.42 42.55 2,356,226 -0.11(-0.25%)
Sep 28, 2018 42.74 42.96 42.51 42.65 2,246,442 -0.15(-0.34%)
Sep 27, 2018 42.90 43.25 42.79 42.80 1,683,984 -0.16(-0.36%)
Sep 26, 2018 42.92 43.30 42.68 42.95 2,231,304 +0.08(+0.18%)
Sep 25, 2018 43.50 43.59 42.80 42.87 3,372,678 -0.62(-1.43%)
Sep 24, 2018 43.24 43.59 42.95 43.50 2,721,219 +0.28(+0.65%)
Sep 21, 2018 43.04 43.40 42.93 43.21 4,142,732 +0.17(+0.41%)
Sep 20, 2018 43.23 43.23 42.93 43.04 3,940,821 +0.16(+0.36%)
Sep 19, 2018 43.48 43.55 42.87 42.88 3,475,629 -0.67(-1.54%)
Sep 18, 2018 42.89 43.83 42.87 43.55 3,884,848 +0.76(+1.77%)
Sep 17, 2018 42.84 42.98 42.59 42.80 3,053,403 +0.00(+0.00%)
Sep 14, 2018 42.55 43.01 42.36 42.80 3,266,165 +0.32(+0.75%)
Sep 13, 2018 42.11 42.62 42.00 42.48 2,499,796 +0.59(+1.41%)
Sep 12, 2018 41.52 42.16 41.42 41.89 2,405,975 +0.40(+0.96%)
Sep 11, 2018 41.69 41.72 41.13 41.49 2,495,782 -0.38(-0.90%)
Sep 10, 2018 41.31 41.95 41.27 41.87 2,244,619 +0.74(+1.79%)
Sep 07, 2018 40.73 41.32 40.71 41.13 2,192,192 +0.27(+0.66%)
Sep 06, 2018 40.84 41.08 40.59 40.86 2,659,623 +0.18(+0.45%)
Sep 05, 2018 40.10 40.76 40.09 40.67 2,393,473 +0.51(+1.28%)
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.