Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 33.58 34.05 33.16 33.33 335,500 -0.27(-0.80%)
Nov 29, 2018 33.40 34.32 33.07 33.60 607,081 -0.24(-0.71%)
Nov 28, 2018 33.31 33.86 32.64 33.84 827,442 +0.68(+2.05%)
Nov 27, 2018 34.34 34.81 33.07 33.16 354,872 -1.22(-3.55%)
Nov 26, 2018 34.59 35.12 33.98 34.38 389,598 -0.13(-0.38%)
Nov 23, 2018 33.60 34.71 33.43 34.51 89,900 +0.59(+1.74%)
Nov 21, 2018 33.92 33.92 33.92 0 -0.38(-1.11%)
Nov 20, 2018 35.76 36.16 34.28 34.30 366,004 -1.72(-4.78%)
Nov 19, 2018 36.36 37.20 35.86 36.02 518,939 -0.48(-1.32%)
Nov 16, 2018 36.58 37.04 35.28 36.50 416,500 -0.37(-1.00%)
Nov 15, 2018 36.00 37.28 36.00 36.87 315,633 +0.47(+1.29%)
Nov 14, 2018 37.26 37.51 35.98 36.40 401,162 -0.70(-1.89%)
Nov 13, 2018 37.75 38.13 36.45 37.10 439,157 -0.59(-1.57%)
Nov 12, 2018 38.34 38.46 37.23 37.69 335,702 -0.69(-1.80%)
Nov 09, 2018 40.00 40.00 37.86 38.38 212,500 -1.62(-4.05%)
Nov 08, 2018 40.70 41.28 39.93 40.00 251,381 -0.89(-2.18%)
Nov 07, 2018 41.00 41.28 38.16 40.89 384,130 -1.89(-4.42%)
Nov 06, 2018 41.25 42.83 41.25 42.78 174,606 +1.46(+3.53%)
Nov 05, 2018 41.34 42.37 40.89 41.32 225,431 -0.06(-0.14%)
Nov 02, 2018 41.44 41.72 41.00 41.38 292,200 +0.02(+0.05%)
Nov 01, 2018 39.99 41.98 39.97 41.36 298,485 +1.55(+3.89%)
Oct 31, 2018 40.57 40.63 39.11 39.81 303,848 -0.20(-0.50%)
Oct 30, 2018 39.98 40.47 39.67 40.01 183,911 -0.03(-0.07%)
Oct 29, 2018 40.67 41.42 39.52 40.04 173,669 -0.12(-0.30%)
Oct 26, 2018 40.44 41.07 39.77 40.16 256,700 -0.59(-1.45%)
Oct 25, 2018 40.42 41.00 40.19 40.75 267,343 +0.58(+1.44%)
Oct 24, 2018 41.57 41.78 40.08 40.17 346,143 -1.47(-3.53%)
Oct 23, 2018 41.73 42.00 41.04 41.64 158,297 -0.52(-1.23%)
Oct 22, 2018 42.07 42.67 41.84 42.16 169,997 +0.35(+0.84%)
Oct 19, 2018 41.98 42.66 41.63 41.81 186,100 -0.25(-0.59%)
Oct 18, 2018 42.28 42.91 41.76 42.06 190,386 -0.31(-0.73%)
Oct 17, 2018 42.86 42.86 41.91 42.37 180,968 -0.63(-1.47%)
Oct 16, 2018 41.71 43.12 40.60 43.00 223,814 +1.43(+3.44%)
Oct 15, 2018 41.49 42.11 40.21 41.57 259,248 +0.48(+1.17%)
Oct 12, 2018 41.74 41.74 40.55 41.09 279,200 -0.01(-0.02%)
Oct 11, 2018 40.83 41.65 40.49 41.10 292,009 +0.10(+0.24%)
Oct 10, 2018 40.92 41.44 40.75 41.00 215,666 +0.06(+0.15%)
Oct 09, 2018 40.93 41.61 40.83 40.94 218,342 +0.05(+0.12%)
Oct 08, 2018 41.80 42.09 40.23 40.89 297,684 -0.92(-2.20%)
Oct 05, 2018 42.61 42.67 41.07 41.81 141,200 -0.58(-1.37%)
Oct 04, 2018 42.73 43.01 42.00 42.39 155,511 -0.58(-1.35%)
Oct 03, 2018 42.15 43.34 41.67 42.97 245,453 +1.07(+2.55%)
Oct 02, 2018 42.39 42.70 41.83 41.90 243,890 -0.35(-0.83%)
Oct 01, 2018 43.01 43.32 42.04 42.25 564,846 -0.50(-1.17%)
Sep 28, 2018 41.55 43.15 41.55 42.75 414,500 +1.20(+2.89%)
Sep 27, 2018 40.60 41.85 40.30 41.55 278,490 +1.05(+2.59%)
Sep 26, 2018 40.55 40.90 40.12 40.50 272,157 -0.10(-0.25%)
Sep 25, 2018 40.10 41.15 39.80 40.60 365,819 +0.60(+1.50%)
Sep 24, 2018 40.10 40.42 39.60 40.00 503,424 -0.15(-0.37%)
Sep 21, 2018 41.55 41.80 39.90 40.15 727,700 -1.60(-3.83%)
Sep 20, 2018 41.75 42.60 41.60 41.75 648,557 +0.05(+0.12%)
Sep 19, 2018 41.65 42.20 41.56 41.70 335,947 -0.05(-0.12%)
Sep 18, 2018 41.95 42.70 41.70 41.75 459,623 -0.20(-0.48%)
Sep 17, 2018 40.60 42.05 40.05 41.95 675,275 +0.90(+2.19%)
Sep 14, 2018 40.71 42.05 40.15 41.05 637,700 +0.10(+0.24%)
Sep 13, 2018 40.65 43.40 40.00 40.95 2,975,924 -8.15(-16.60%)
Sep 12, 2018 49.55 49.85 49.00 49.10 235,373 -0.50(-1.01%)
Sep 11, 2018 50.50 50.90 49.35 49.60 262,723 -0.90(-1.78%)
Sep 10, 2018 50.75 50.80 50.09 50.50 123,954 -0.10(-0.20%)
Sep 07, 2018 51.15 51.45 50.40 50.60 149,700 -0.60(-1.17%)
Sep 06, 2018 51.60 51.60 50.90 51.20 148,447 -0.30(-0.58%)
Sep 05, 2018 52.20 52.20 50.60 51.50 274,250 -0.95(-1.81%)
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.