Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.51 44.70 44.27 44.41 2,074,500 +0.00(+0.00%)
Nov 29, 2018 44.37 45.00 44.21 44.41 1,758,077 -0.10(-0.22%)
Nov 28, 2018 43.71 44.56 43.61 44.51 1,996,233 +0.84(+1.92%)
Nov 27, 2018 42.64 43.71 42.45 43.67 3,046,664 +0.72(+1.68%)
Nov 26, 2018 42.87 42.99 42.41 42.95 1,863,650 +0.48(+1.13%)
Nov 23, 2018 41.31 42.78 41.29 42.47 1,538,400 +0.93(+2.24%)
Nov 21, 2018 41.54 41.54 41.54 0 +0.25(+0.61%)
Nov 20, 2018 41.25 41.89 41.00 41.29 4,570,237 -0.28(-0.67%)
Nov 19, 2018 42.06 42.32 41.20 41.57 2,482,461 -0.54(-1.28%)
Nov 16, 2018 41.22 42.18 41.17 42.11 2,347,600 +0.77(+1.86%)
Nov 15, 2018 39.60 41.37 39.44 41.34 3,149,849 +1.52(+3.82%)
Nov 14, 2018 40.59 40.89 39.73 39.82 2,529,243 -0.51(-1.26%)
Nov 13, 2018 41.00 41.46 40.12 40.33 2,155,471 -0.64(-1.56%)
Nov 12, 2018 41.78 41.87 40.90 40.97 2,232,136 -0.81(-1.94%)
Nov 09, 2018 42.20 42.28 41.04 41.78 2,607,100 -0.68(-1.60%)
Nov 08, 2018 41.90 43.54 41.52 42.46 3,809,878 +1.20(+2.91%)
Nov 07, 2018 40.83 41.36 40.53 41.26 3,389,311 +0.79(+1.95%)
Nov 06, 2018 39.96 40.51 39.81 40.47 1,626,023 +0.48(+1.20%)
Nov 05, 2018 40.25 40.34 39.73 39.99 1,502,131 -0.14(-0.35%)
Nov 02, 2018 40.33 40.66 39.68 40.13 1,401,600 +0.04(+0.10%)
Nov 01, 2018 39.04 40.13 38.97 40.09 1,419,432 +1.10(+2.82%)
Oct 31, 2018 38.98 39.53 38.58 38.99 2,057,184 +0.34(+0.88%)
Oct 30, 2018 38.03 38.69 37.91 38.65 1,798,406 +0.75(+1.98%)
Oct 29, 2018 38.72 38.89 37.47 37.90 2,808,930 -0.32(-0.84%)
Oct 26, 2018 38.39 38.78 37.82 38.22 2,099,900 -0.76(-1.95%)
Oct 25, 2018 39.03 39.44 38.58 38.98 3,564,588 +0.22(+0.57%)
Oct 24, 2018 40.22 40.42 38.68 38.76 3,101,346 -1.44(-3.58%)
Oct 23, 2018 40.05 40.52 39.37 40.20 1,199,092 -0.38(-0.94%)
Oct 22, 2018 40.81 40.97 40.30 40.58 1,821,508 -0.25(-0.61%)
Oct 19, 2018 41.23 41.60 40.70 40.83 1,619,500 -0.27(-0.66%)
Oct 18, 2018 41.61 41.69 40.74 41.10 1,090,251 -0.49(-1.18%)
Oct 17, 2018 41.16 41.78 41.04 41.59 1,137,057 +0.32(+0.78%)
Oct 16, 2018 40.34 41.41 40.16 41.27 1,270,594 +1.14(+2.84%)
Oct 15, 2018 39.94 40.56 39.72 40.13 1,476,848 +0.09(+0.22%)
Oct 12, 2018 39.88 40.20 39.39 40.04 2,105,000 +0.70(+1.78%)
Oct 11, 2018 40.48 40.74 39.18 39.34 2,922,342 -1.22(-3.01%)
Oct 10, 2018 41.16 41.35 40.48 40.56 2,660,504 -0.79(-1.91%)
Oct 09, 2018 40.79 41.67 40.43 41.35 2,250,730 +0.69(+1.70%)
Oct 08, 2018 40.42 40.78 40.12 40.66 1,994,523 +0.18(+0.44%)
Oct 05, 2018 40.53 40.73 39.93 40.48 2,029,300 -0.05(-0.12%)
Oct 04, 2018 40.84 40.84 40.30 40.53 1,624,774 -0.37(-0.90%)
Oct 03, 2018 41.13 41.21 40.70 40.90 1,104,226 -0.06(-0.15%)
Oct 02, 2018 40.99 41.19 40.48 40.96 1,664,758 -0.08(-0.19%)
Oct 01, 2018 41.23 41.30 40.87 41.04 1,002,576 +0.06(+0.15%)
Sep 28, 2018 40.70 41.11 40.67 40.98 1,213,300 +0.23(+0.56%)
Sep 27, 2018 41.03 41.15 40.58 40.75 1,222,064 -0.30(-0.73%)
Sep 26, 2018 41.39 41.55 40.97 41.05 1,199,355 -0.18(-0.44%)
Sep 25, 2018 40.81 41.47 40.75 41.23 2,537,367 +0.56(+1.38%)
Sep 24, 2018 40.93 41.21 40.59 40.67 1,784,514 -0.57(-1.38%)
Sep 21, 2018 41.38 41.38 41.16 41.24 1,915,300 +0.07(+0.17%)
Sep 20, 2018 41.04 41.30 40.94 41.17 1,268,505 +0.24(+0.59%)
Sep 19, 2018 40.56 41.67 40.56 40.93 2,770,989 +0.43(+1.06%)
Sep 18, 2018 39.58 40.56 39.39 40.50 3,610,807 +0.97(+2.45%)
Sep 17, 2018 39.72 39.72 39.34 39.53 1,977,231 -0.11(-0.28%)
Sep 14, 2018 39.30 39.79 38.90 39.64 2,385,700 +0.18(+0.46%)
Sep 13, 2018 38.70 39.84 38.70 39.46 2,373,580 +0.41(+1.05%)
Sep 12, 2018 38.72 39.09 38.59 39.05 827,131 +0.33(+0.85%)
Sep 11, 2018 38.58 38.97 38.45 38.72 1,806,709 -0.07(-0.18%)
Sep 10, 2018 38.64 38.93 38.52 38.79 1,320,216 +0.34(+0.88%)
Sep 07, 2018 38.64 38.86 38.27 38.45 1,540,800 -0.29(-0.75%)
Sep 06, 2018 39.00 39.15 38.72 38.74 1,930,043 -0.30(-0.77%)
Sep 05, 2018 38.71 39.24 38.51 39.04 2,991,783 -0.68(-1.71%)
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.