Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.70 42.76 41.66 42.64 564,632 +0.61(+1.44%)
Nov 29, 2018 41.55 42.39 41.41 42.03 560,565 +0.55(+1.32%)
Nov 28, 2018 40.49 41.77 39.74 41.48 551,911 +1.12(+2.77%)
Nov 27, 2018 40.79 41.04 39.88 40.36 459,365 -0.94(-2.27%)
Nov 26, 2018 40.99 41.88 40.87 41.30 379,032 +0.59(+1.44%)
Nov 23, 2018 40.55 41.19 40.55 40.72 133,620 -0.40(-0.96%)
Nov 21, 2018 41.11 41.11 41.11 0 +0.67(+1.66%)
Nov 20, 2018 40.45 41.27 39.49 40.44 546,973 -0.87(-2.10%)
Nov 19, 2018 42.19 42.47 41.22 41.31 288,421 -1.16(-2.74%)
Nov 16, 2018 43.15 43.29 42.29 42.47 344,042 -0.96(-2.22%)
Nov 15, 2018 42.19 43.51 41.71 43.44 426,169 +0.99(+2.33%)
Nov 14, 2018 41.98 42.89 41.64 42.45 859,591 +0.93(+2.24%)
Nov 13, 2018 41.68 42.60 41.35 41.52 435,106 -0.18(-0.43%)
Nov 12, 2018 43.28 43.47 41.61 41.70 456,980 -1.33(-3.10%)
Nov 09, 2018 43.32 43.64 42.54 43.03 303,608 -1.03(-2.34%)
Nov 08, 2018 44.29 44.81 43.70 44.07 441,024 -0.29(-0.66%)
Nov 07, 2018 43.41 44.59 43.36 44.36 703,547 +1.23(+2.85%)
Nov 06, 2018 42.18 43.75 40.13 43.13 1,369,376 -1.11(-2.51%)
Nov 05, 2018 45.32 45.58 43.95 44.24 552,327 -0.66(-1.48%)
Nov 02, 2018 45.01 46.25 44.80 44.90 686,923 +0.28(+0.64%)
Nov 01, 2018 42.51 44.72 42.36 44.62 416,877 +2.72(+6.49%)
Oct 31, 2018 42.95 43.43 41.85 41.90 489,512 -0.73(-1.72%)
Oct 30, 2018 41.23 42.75 41.00 42.63 563,581 +1.33(+3.21%)
Oct 29, 2018 42.21 42.91 40.72 41.30 354,584 -0.18(-0.44%)
Oct 26, 2018 41.40 42.11 40.36 41.48 497,183 -0.65(-1.53%)
Oct 25, 2018 41.54 42.51 41.42 42.13 289,698 +1.10(+2.69%)
Oct 24, 2018 43.12 43.37 40.97 41.03 542,610 -2.25(-5.19%)
Oct 23, 2018 42.40 43.57 41.54 43.27 568,813 -0.35(-0.81%)
Oct 22, 2018 45.09 45.09 43.55 43.63 539,052 -0.75(-1.69%)
Oct 19, 2018 45.10 45.36 44.14 44.38 426,771 -0.59(-1.30%)
Oct 18, 2018 46.50 46.77 44.81 44.96 500,043 -1.68(-3.60%)
Oct 17, 2018 47.46 47.46 46.48 46.64 382,900 -0.89(-1.87%)
Oct 16, 2018 46.60 47.63 46.17 47.52 332,185 +1.20(+2.58%)
Oct 15, 2018 46.00 46.54 45.53 46.33 622,303 +0.36(+0.79%)
Oct 12, 2018 47.65 47.65 45.72 45.97 527,625 -0.89(-1.89%)
Oct 11, 2018 48.73 48.81 46.79 46.85 1,021,239 -2.19(-4.46%)
Oct 10, 2018 52.77 52.77 48.27 49.04 1,284,176 -3.80(-7.18%)
Oct 09, 2018 54.87 54.88 52.82 52.84 521,720 -2.55(-4.60%)
Oct 08, 2018 55.31 55.97 55.00 55.38 454,358 +0.51(+0.93%)
Oct 05, 2018 55.16 55.52 54.50 54.88 414,570 -0.45(-0.81%)
Oct 04, 2018 55.27 55.86 55.10 55.32 329,214 -0.15(-0.26%)
Oct 03, 2018 54.60 55.96 54.44 55.47 321,428 +1.00(+1.83%)
Oct 02, 2018 54.13 54.59 53.79 54.47 623,017 +0.46(+0.86%)
Oct 01, 2018 54.48 54.83 53.70 54.01 1,220,573 +0.03(+0.05%)
Sep 28, 2018 54.40 54.77 53.86 53.98 1,045,374 -0.59(-1.07%)
Sep 27, 2018 55.88 55.88 54.54 54.57 439,461 -1.27(-2.28%)
Sep 26, 2018 55.92 56.45 55.55 55.84 515,952 -0.50(-0.89%)
Sep 25, 2018 56.28 56.71 56.02 56.34 365,324 +0.15(+0.28%)
Sep 24, 2018 56.65 56.65 55.63 56.18 534,574 -0.35(-0.62%)
Sep 21, 2018 56.52 56.80 56.41 56.54 773,253 +0.27(+0.47%)
Sep 20, 2018 55.45 56.47 55.33 56.27 411,289 +1.18(+2.14%)
Sep 19, 2018 54.35 55.25 54.30 55.09 324,155 +0.90(+1.67%)
Sep 18, 2018 54.03 54.49 53.60 54.19 417,880 +0.29(+0.54%)
Sep 17, 2018 53.87 54.44 53.79 53.89 512,763 -0.29(-0.54%)
Sep 14, 2018 54.07 54.75 54.04 54.19 336,490 +0.30(+0.56%)
Sep 13, 2018 53.58 54.43 53.58 53.89 465,064 +0.53(+1.00%)
Sep 12, 2018 53.76 53.94 53.28 53.35 493,923 -0.30(-0.56%)
Sep 11, 2018 53.92 54.08 53.41 53.65 454,146 -0.50(-0.92%)
Sep 10, 2018 55.06 55.30 54.09 54.15 432,463 -0.67(-1.22%)
Sep 07, 2018 54.63 55.22 54.34 54.82 373,787 -0.26(-0.47%)
Sep 06, 2018 55.15 55.44 54.74 55.08 490,986 +0.08(+0.14%)
Sep 05, 2018 55.11 55.63 54.94 55.00 476,803 -0.26(-0.47%)
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.