Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.51 43.19 42.43 43.11 298,456 +0.62(+1.46%)
Nov 29, 2018 42.66 42.75 42.35 42.49 208,374 -0.24(-0.55%)
Nov 28, 2018 42.02 43.07 41.73 42.73 191,382 +0.87(+2.07%)
Nov 27, 2018 42.57 42.57 41.57 41.86 134,643 -0.84(-1.96%)
Nov 26, 2018 42.51 42.95 41.99 42.70 209,140 +0.49(+1.17%)
Nov 23, 2018 42.23 42.78 41.67 42.20 60,198 -0.27(-0.63%)
Nov 21, 2018 42.47 42.47 42.47 0 +0.54(+1.29%)
Nov 20, 2018 42.51 42.60 41.53 41.93 153,708 -1.20(-2.79%)
Nov 19, 2018 45.03 45.11 42.98 43.13 187,513 -1.87(-4.17%)
Nov 16, 2018 45.28 45.66 44.60 45.01 225,692 -0.68(-1.49%)
Nov 15, 2018 45.02 45.97 44.58 45.69 151,274 +0.41(+0.92%)
Nov 14, 2018 46.75 47.10 45.26 45.27 146,143 -0.99(-2.13%)
Nov 13, 2018 46.87 47.07 45.64 46.26 184,872 -0.72(-1.53%)
Nov 12, 2018 48.23 48.25 46.96 46.98 159,504 -1.37(-2.84%)
Nov 09, 2018 49.04 49.06 47.96 48.35 168,939 -0.73(-1.49%)
Nov 08, 2018 49.06 49.26 48.42 49.08 77,681 +0.07(+0.14%)
Nov 07, 2018 48.66 49.12 48.07 49.01 164,604 +0.64(+1.33%)
Nov 06, 2018 47.65 48.54 47.65 48.37 136,631 +0.69(+1.45%)
Nov 05, 2018 48.35 48.61 46.92 47.68 151,312 -0.55(-1.15%)
Nov 02, 2018 48.17 48.98 47.99 48.23 160,933 +0.27(+0.56%)
Nov 01, 2018 47.18 48.01 47.08 47.97 189,903 +1.02(+2.16%)
Oct 31, 2018 46.88 47.59 46.33 46.95 354,191 +0.65(+1.41%)
Oct 30, 2018 45.58 46.52 44.91 46.30 371,920 +0.66(+1.45%)
Oct 29, 2018 46.03 46.31 45.27 45.64 851,042 +0.25(+0.54%)
Oct 26, 2018 44.31 45.68 44.14 45.39 525,365 +0.55(+1.23%)
Oct 25, 2018 44.16 45.35 43.59 44.84 237,817 +1.19(+2.74%)
Oct 24, 2018 44.87 45.31 43.61 43.64 452,856 -1.04(-2.32%)
Oct 23, 2018 43.57 44.82 43.55 44.68 371,639 +0.57(+1.30%)
Oct 22, 2018 43.49 44.14 43.06 44.11 134,308 +0.71(+1.64%)
Oct 19, 2018 43.90 44.10 42.95 43.40 173,398 -0.53(-1.20%)
Oct 18, 2018 44.49 44.49 43.45 43.92 161,612 -0.68(-1.52%)
Oct 17, 2018 44.68 44.83 43.98 44.60 111,806 -0.16(-0.35%)
Oct 16, 2018 44.07 44.81 43.21 44.76 183,466 +1.24(+2.85%)
Oct 15, 2018 42.85 43.98 42.79 43.52 209,903 +0.63(+1.47%)
Oct 12, 2018 43.94 43.94 42.25 42.89 189,019 -0.09(-0.21%)
Oct 11, 2018 43.25 43.81 42.88 42.98 270,171 -0.35(-0.82%)
Oct 10, 2018 45.10 45.10 43.20 43.33 257,923 -1.61(-3.57%)
Oct 09, 2018 45.16 45.31 44.14 44.94 265,510 -0.30(-0.65%)
Oct 08, 2018 45.53 45.73 45.01 45.23 131,938 -0.33(-0.73%)
Oct 05, 2018 46.23 46.23 44.96 45.57 191,050 -0.40(-0.88%)
Oct 04, 2018 46.47 46.72 45.66 45.97 178,214 -0.38(-0.83%)
Oct 03, 2018 44.99 46.53 44.70 46.36 252,266 +1.69(+3.79%)
Oct 02, 2018 45.31 45.40 44.47 44.66 297,128 -0.87(-1.90%)
Oct 01, 2018 47.22 47.32 45.30 45.53 309,205 -1.65(-3.49%)
Sep 28, 2018 45.97 47.78 45.64 47.18 626,242 +1.67(+3.68%)
Sep 27, 2018 48.18 48.18 44.92 45.50 377,451 -2.39(-5.00%)
Sep 26, 2018 47.37 50.75 46.11 47.89 1,232,479 +2.55(+5.63%)
Sep 25, 2018 44.38 45.43 44.24 45.34 363,536 +1.02(+2.31%)
Sep 24, 2018 44.24 44.53 43.67 44.32 182,005 +0.08(+0.18%)
Sep 21, 2018 44.19 44.71 43.85 44.24 632,434 +0.40(+0.92%)
Sep 20, 2018 43.50 44.02 43.08 43.84 450,148 +0.71(+1.64%)
Sep 19, 2018 44.05 44.62 43.02 43.13 310,256 -0.95(-2.15%)
Sep 18, 2018 42.56 45.04 42.56 44.07 662,186 +1.62(+3.81%)
Sep 17, 2018 42.12 43.26 42.12 42.46 692,915 +0.33(+0.80%)
Sep 14, 2018 42.22 42.51 41.85 42.12 675,375 +0.01(+0.02%)
Sep 13, 2018 42.68 43.49 42.09 42.11 183,815 -0.31(-0.72%)
Sep 12, 2018 41.88 42.56 41.37 42.42 210,083 +0.19(+0.44%)
Sep 11, 2018 43.34 44.23 41.74 42.23 317,079 -3.08(-6.80%)
Sep 10, 2018 45.65 45.95 45.20 45.31 88,701 -0.09(-0.20%)
Sep 07, 2018 45.48 45.71 45.04 45.40 68,420 -0.19(-0.41%)
Sep 06, 2018 45.48 45.90 45.48 45.59 76,460 +0.28(+0.61%)
Sep 05, 2018 45.40 45.40 44.73 45.31 124,166 -0.20(-0.43%)
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.