Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.62 47.36 46.52 47.12 1,059,347 +0.32(+0.68%)
Nov 29, 2018 47.25 47.47 46.53 46.80 2,228,218 +0.41(+0.88%)
Nov 28, 2018 45.57 46.44 44.58 46.39 871,743 +0.83(+1.83%)
Nov 27, 2018 46.19 46.64 45.12 45.56 1,155,168 -0.98(-2.11%)
Nov 26, 2018 44.86 46.71 44.86 46.54 1,261,563 +1.88(+4.21%)
Nov 23, 2018 44.21 45.08 44.15 44.66 171,334 +0.16(+0.36%)
Nov 21, 2018 44.50 44.50 44.50 0 +1.34(+3.11%)
Nov 20, 2018 43.73 44.17 42.69 43.16 1,118,912 -1.52(-3.41%)
Nov 19, 2018 45.47 45.78 44.33 44.68 1,258,644 -0.97(-2.12%)
Nov 16, 2018 46.17 46.31 45.31 45.65 679,096 -0.52(-1.12%)
Nov 15, 2018 45.52 46.88 45.32 46.17 1,056,286 +0.15(+0.32%)
Nov 14, 2018 46.69 47.44 45.82 46.02 544,348 -0.31(-0.66%)
Nov 13, 2018 45.44 47.09 45.44 46.32 796,262 +0.68(+1.48%)
Nov 12, 2018 46.76 46.92 45.52 45.65 616,600 -0.83(-1.79%)
Nov 09, 2018 46.70 46.92 45.70 46.48 712,505 -0.46(-0.98%)
Nov 08, 2018 47.24 47.58 46.60 46.94 717,295 -0.45(-0.94%)
Nov 07, 2018 47.11 47.41 45.61 47.39 889,211 +0.68(+1.47%)
Nov 06, 2018 46.87 47.09 46.32 46.70 582,894 -0.28(-0.60%)
Nov 05, 2018 46.63 47.80 45.78 46.98 1,021,752 +0.54(+1.17%)
Nov 02, 2018 47.03 47.70 46.11 46.44 662,192 -0.20(-0.42%)
Nov 01, 2018 45.81 46.89 45.42 46.64 1,688,643 +1.01(+2.22%)
Oct 31, 2018 46.65 46.90 45.56 45.62 990,406 -0.26(-0.58%)
Oct 30, 2018 45.15 47.11 45.05 45.89 991,149 +0.75(+1.66%)
Oct 29, 2018 47.04 47.82 44.52 45.13 1,654,614 -2.06(-4.37%)
Oct 26, 2018 49.96 49.96 44.67 47.20 2,584,392 -3.09(-6.15%)
Oct 25, 2018 50.28 51.15 49.52 50.29 1,423,173 +1.11(+2.25%)
Oct 24, 2018 51.89 51.90 49.07 49.19 884,155 -2.50(-4.84%)
Oct 23, 2018 51.95 52.25 50.74 51.68 770,187 -1.48(-2.79%)
Oct 22, 2018 53.38 53.79 52.81 53.17 532,901 -0.54(-1.00%)
Oct 19, 2018 53.56 54.25 52.76 53.71 875,931 +0.34(+0.63%)
Oct 18, 2018 55.38 55.52 53.22 53.37 916,001 -2.44(-4.37%)
Oct 17, 2018 56.54 56.56 55.16 55.81 408,387 -0.61(-1.08%)
Oct 16, 2018 56.06 56.48 55.13 56.42 354,191 +0.87(+1.57%)
Oct 15, 2018 55.12 55.96 55.09 55.54 389,391 +0.48(+0.87%)
Oct 12, 2018 55.77 55.94 54.19 55.07 617,334 -0.11(-0.19%)
Oct 11, 2018 55.05 56.26 54.74 55.17 738,305 -0.17(-0.31%)
Oct 10, 2018 57.38 57.53 55.27 55.35 893,002 -2.00(-3.48%)
Oct 09, 2018 58.49 58.79 57.05 57.34 781,824 -0.93(-1.60%)
Oct 08, 2018 58.10 58.58 57.39 58.27 568,266 -0.31(-0.52%)
Oct 05, 2018 59.72 59.72 57.99 58.58 887,206 +0.02(+0.04%)
Oct 04, 2018 59.35 60.15 58.40 58.56 639,295 -0.57(-0.96%)
Oct 03, 2018 58.98 59.78 58.50 59.12 813,196 +0.48(+0.82%)
Oct 02, 2018 59.93 60.26 58.55 58.65 684,931 -1.75(-2.90%)
Oct 01, 2018 60.96 61.01 60.16 60.39 409,070 +0.12(+0.21%)
Sep 28, 2018 60.23 60.75 59.94 60.27 462,031 -0.15(-0.25%)
Sep 27, 2018 60.81 61.15 60.19 60.42 398,654 -0.07(-0.11%)
Sep 26, 2018 59.67 61.05 59.57 60.49 647,808 +0.51(+0.85%)
Sep 25, 2018 60.20 60.25 59.51 59.97 438,164 -0.09(-0.15%)
Sep 24, 2018 61.19 61.43 59.57 60.06 390,984 -0.98(-1.61%)
Sep 21, 2018 61.85 62.03 61.02 61.05 826,346 -0.62(-1.00%)
Sep 20, 2018 62.76 62.85 61.44 61.66 561,557 -0.56(-0.90%)
Sep 19, 2018 62.87 63.12 61.82 62.23 554,807 -0.21(-0.33%)
Sep 18, 2018 62.21 62.65 61.22 62.43 480,860 +0.45(+0.72%)
Sep 17, 2018 64.61 64.61 61.09 61.99 859,412 -2.59(-4.01%)
Sep 14, 2018 64.88 65.95 64.46 64.58 657,100 -0.21(-0.33%)
Sep 13, 2018 65.15 65.19 64.42 64.79 557,405 -0.15(-0.23%)
Sep 12, 2018 64.50 65.70 64.33 64.94 585,938 +0.44(+0.68%)
Sep 11, 2018 64.82 65.24 64.38 64.50 509,381 -0.50(-0.77%)
Sep 10, 2018 62.98 65.15 62.87 65.01 591,478 +2.05(+3.25%)
Sep 07, 2018 63.26 63.95 62.75 62.96 413,415 -0.81(-1.27%)
Sep 06, 2018 64.10 64.43 63.10 63.77 475,859 -0.07(-0.12%)
Sep 05, 2018 63.18 64.20 63.01 63.84 464,767 +0.62(+0.98%)
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.