Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.63 51.37 49.63 50.10 408,400 +0.94(+1.91%)
Nov 29, 2018 48.36 49.52 47.71 49.16 261,655 +0.39(+0.80%)
Nov 28, 2018 46.40 48.90 46.30 48.77 281,905 +2.87(+6.25%)
Nov 27, 2018 44.56 46.60 44.29 45.90 191,782 +1.13(+2.52%)
Nov 26, 2018 43.84 45.00 43.76 44.77 302,184 +1.57(+3.63%)
Nov 23, 2018 42.64 43.88 42.64 43.20 109,000 -0.05(-0.12%)
Nov 21, 2018 43.25 43.25 43.25 0 +0.18(+0.42%)
Nov 20, 2018 42.88 44.52 42.04 43.07 281,484 -0.48(-1.10%)
Nov 19, 2018 45.08 45.16 42.27 43.55 293,140 -1.88(-4.14%)
Nov 16, 2018 44.27 45.75 43.51 45.43 227,700 +0.78(+1.75%)
Nov 15, 2018 42.64 44.90 42.56 44.65 157,656 +1.65(+3.84%)
Nov 14, 2018 43.32 44.26 42.64 43.00 168,141 -0.14(-0.32%)
Nov 13, 2018 42.68 44.02 42.04 43.14 195,967 +0.58(+1.36%)
Nov 12, 2018 44.01 44.34 42.27 42.56 251,533 -1.62(-3.67%)
Nov 09, 2018 43.55 44.31 42.55 44.18 292,100 +0.30(+0.68%)
Nov 08, 2018 42.23 44.32 41.45 43.88 214,053 +1.58(+3.74%)
Nov 07, 2018 41.84 43.54 41.49 42.30 308,191 +0.77(+1.85%)
Nov 06, 2018 41.51 42.23 40.98 41.53 332,039 +0.03(+0.07%)
Nov 05, 2018 39.68 41.56 38.81 41.50 393,924 +1.97(+4.98%)
Nov 02, 2018 40.99 45.88 38.44 39.53 1,229,300 +3.53(+9.81%)
Nov 01, 2018 35.66 36.44 34.16 36.00 325,589 +0.47(+1.32%)
Oct 31, 2018 34.76 36.17 34.76 35.53 208,112 +1.20(+3.50%)
Oct 30, 2018 33.51 35.03 32.70 34.33 193,667 +0.66(+1.96%)
Oct 29, 2018 33.15 34.72 33.15 33.67 260,736 +1.10(+3.38%)
Oct 26, 2018 31.63 33.20 31.52 32.57 203,600 +0.16(+0.49%)
Oct 25, 2018 32.05 32.50 31.64 32.41 169,067 +0.78(+2.47%)
Oct 24, 2018 32.33 33.07 31.62 31.63 329,491 -0.77(-2.38%)
Oct 23, 2018 32.29 32.62 31.15 32.40 137,346 -0.46(-1.40%)
Oct 22, 2018 32.73 33.47 32.30 32.86 115,320 +0.56(+1.73%)
Oct 19, 2018 32.46 33.99 32.13 32.30 179,500 +0.32(+1.00%)
Oct 18, 2018 33.15 33.19 31.83 31.98 118,925 -1.43(-4.28%)
Oct 17, 2018 33.83 34.09 33.01 33.41 162,152 -0.44(-1.30%)
Oct 16, 2018 32.25 34.23 31.74 33.85 268,392 +1.88(+5.88%)
Oct 15, 2018 32.13 32.49 31.39 31.97 166,382 -0.25(-0.78%)
Oct 12, 2018 31.84 32.44 31.25 32.22 211,000 +0.92(+2.94%)
Oct 11, 2018 32.84 33.50 30.87 31.30 447,279 -1.52(-4.63%)
Oct 10, 2018 36.22 36.22 32.78 32.82 433,259 -3.62(-9.93%)
Oct 09, 2018 36.51 36.80 36.08 36.44 227,155 -0.33(-0.90%)
Oct 08, 2018 38.25 38.70 35.31 36.77 316,724 -1.76(-4.57%)
Oct 05, 2018 37.60 39.45 37.60 38.53 295,800 +0.76(+2.01%)
Oct 04, 2018 38.14 38.33 37.39 37.77 130,125 -0.38(-1.00%)
Oct 03, 2018 37.90 38.81 37.17 38.15 161,297 +0.48(+1.27%)
Oct 02, 2018 38.20 39.26 37.26 37.67 255,485 -0.43(-1.13%)
Oct 01, 2018 40.70 41.00 37.98 38.10 262,777 -2.35(-5.81%)
Sep 28, 2018 40.40 41.65 40.10 40.45 262,600 +0.00(+0.00%)
Sep 27, 2018 40.80 41.15 39.85 40.45 122,454 -0.40(-0.98%)
Sep 26, 2018 41.30 41.30 40.05 40.85 117,055 -0.45(-1.09%)
Sep 25, 2018 41.15 41.85 41.15 41.30 149,388 +0.30(+0.73%)
Sep 24, 2018 40.20 41.15 39.80 41.00 142,503 +0.60(+1.49%)
Sep 21, 2018 40.15 41.00 39.70 40.40 400,900 +0.40(+1.00%)
Sep 20, 2018 40.10 40.65 39.55 40.00 91,642 -0.05(-0.12%)
Sep 19, 2018 40.95 40.95 39.50 40.05 149,590 -1.05(-2.55%)
Sep 18, 2018 40.40 41.48 39.45 41.10 242,017 +0.75(+1.86%)
Sep 17, 2018 42.05 42.05 40.05 40.35 133,920 -1.75(-4.16%)
Sep 14, 2018 42.30 43.35 41.80 42.10 100,900 -0.20(-0.47%)
Sep 13, 2018 43.30 43.67 41.85 42.30 95,914 -0.45(-1.05%)
Sep 12, 2018 43.40 43.62 41.35 42.75 190,089 -0.80(-1.84%)
Sep 11, 2018 42.65 43.65 42.10 43.55 224,798 +0.85(+1.99%)
Sep 10, 2018 44.25 44.25 42.50 42.70 159,159 -1.35(-3.06%)
Sep 07, 2018 43.65 44.70 43.14 44.05 307,200 +0.30(+0.69%)
Sep 06, 2018 43.30 43.95 42.58 43.75 91,149 +0.50(+1.16%)
Sep 05, 2018 44.15 44.15 42.40 43.25 167,981 -0.85(-1.93%)
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.