MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.37 44.02 42.31 44.02 1,521,700 +1.66(+3.92%)
Nov 29, 2018 42.34 42.98 41.93 42.36 1,146,093 -0.25(-0.59%)
Nov 28, 2018 41.21 42.64 40.32 42.61 1,339,655 +1.77(+4.33%)
Nov 27, 2018 41.63 41.67 40.75 40.84 1,104,589 -0.75(-1.80%)
Nov 26, 2018 41.53 42.27 41.41 41.59 1,182,971 +0.74(+1.81%)
Nov 23, 2018 40.30 41.54 40.30 40.85 301,000 -0.04(-0.10%)
Nov 21, 2018 40.89 40.89 40.89 0 +0.23(+0.57%)
Nov 20, 2018 39.91 41.11 39.28 40.66 1,364,019 -0.05(-0.12%)
Nov 19, 2018 42.85 42.85 40.47 40.71 2,295,929 -1.99(-4.66%)
Nov 16, 2018 41.52 42.97 41.29 42.70 1,458,300 +0.62(+1.47%)
Nov 15, 2018 41.04 42.43 40.72 42.08 2,345,489 +0.81(+1.96%)
Nov 14, 2018 42.43 42.92 40.98 41.27 1,490,920 -0.70(-1.67%)
Nov 13, 2018 42.05 42.58 41.67 41.97 1,788,995 +0.00(+0.00%)
Nov 12, 2018 44.05 44.25 41.82 41.97 1,711,642 -3.09(-6.86%)
Nov 09, 2018 46.16 46.38 44.72 45.06 1,029,100 -1.75(-3.74%)
Nov 08, 2018 47.17 47.65 46.57 46.81 809,582 -0.61(-1.29%)
Nov 07, 2018 47.31 47.64 46.43 47.42 1,394,799 +0.76(+1.63%)
Nov 06, 2018 44.85 46.74 44.64 46.66 1,280,475 +1.66(+3.69%)
Nov 05, 2018 46.39 46.75 44.66 45.00 1,485,627 -1.57(-3.37%)
Nov 02, 2018 46.67 47.69 45.66 46.57 2,165,200 +0.20(+0.43%)
Nov 01, 2018 43.29 46.39 43.03 46.37 2,275,719 +3.53(+8.24%)
Oct 31, 2018 42.72 44.70 42.48 42.84 2,145,662 +0.87(+2.07%)
Oct 30, 2018 37.00 42.03 36.16 41.97 4,817,477 +2.36(+5.96%)
Oct 29, 2018 41.89 42.78 39.00 39.61 2,280,579 -1.63(-3.95%)
Oct 26, 2018 41.00 42.14 39.83 41.24 1,559,900 -0.66(-1.58%)
Oct 25, 2018 41.77 43.21 41.33 41.90 1,262,729 +0.45(+1.09%)
Oct 24, 2018 43.23 44.06 41.39 41.45 1,702,484 -1.54(-3.58%)
Oct 23, 2018 42.12 43.38 41.57 42.99 1,206,838 -0.21(-0.49%)
Oct 22, 2018 43.41 45.05 42.51 43.20 1,051,694 -0.10(-0.23%)
Oct 19, 2018 44.46 44.62 43.23 43.30 1,200,300 -0.93(-2.10%)
Oct 18, 2018 45.67 45.81 44.09 44.23 950,903 -1.67(-3.64%)
Oct 17, 2018 46.32 46.62 45.35 45.90 1,324,641 -0.54(-1.16%)
Oct 16, 2018 47.16 47.65 45.63 46.44 2,168,168 +2.36(+5.35%)
Oct 15, 2018 44.64 44.68 43.36 44.08 2,398,801 -0.64(-1.43%)
Oct 12, 2018 44.63 45.19 43.79 44.72 1,992,600 +1.06(+2.43%)
Oct 11, 2018 45.25 46.88 43.34 43.66 2,192,237 -1.95(-4.28%)
Oct 10, 2018 48.31 48.49 45.52 45.61 2,120,793 -3.11(-6.38%)
Oct 09, 2018 49.69 49.79 48.54 48.72 1,033,624 -1.27(-2.54%)
Oct 08, 2018 50.20 50.53 49.35 49.99 1,265,608 -0.59(-1.17%)
Oct 05, 2018 55.66 55.80 50.55 50.58 2,201,600 -5.47(-9.76%)
Oct 04, 2018 56.65 56.79 55.69 56.05 698,119 -0.79(-1.39%)
Oct 03, 2018 56.25 56.95 55.90 56.84 1,036,106 +0.73(+1.30%)
Oct 02, 2018 56.79 57.15 55.77 56.11 954,269 -0.57(-1.01%)
Oct 01, 2018 56.06 56.71 55.99 56.68 800,756 +0.86(+1.54%)
Sep 28, 2018 56.14 56.40 54.79 55.82 1,455,300 -0.67(-1.19%)
Sep 27, 2018 57.05 57.48 56.47 56.49 1,497,141 -0.55(-0.96%)
Sep 26, 2018 58.10 58.11 56.93 57.04 852,416 -0.90(-1.55%)
Sep 25, 2018 59.11 59.18 57.60 57.94 1,896,061 -1.02(-1.73%)
Sep 24, 2018 57.90 59.02 57.80 58.96 1,363,178 +0.83(+1.43%)
Sep 21, 2018 56.88 58.22 56.76 58.13 1,987,900 +1.27(+2.23%)
Sep 20, 2018 56.28 57.17 56.18 56.86 1,216,131 +0.71(+1.26%)
Sep 19, 2018 56.00 56.19 55.63 56.15 770,637 +0.24(+0.43%)
Sep 18, 2018 55.51 55.97 55.38 55.91 645,048 +0.54(+0.98%)
Sep 17, 2018 55.75 56.22 55.11 55.37 1,088,088 -0.34(-0.61%)
Sep 14, 2018 55.39 56.00 55.05 55.71 1,277,200 +0.18(+0.32%)
Sep 13, 2018 55.37 56.12 55.11 55.53 1,110,685 +0.66(+1.20%)
Sep 12, 2018 54.24 55.06 54.00 54.87 819,931 +0.24(+0.44%)
Sep 11, 2018 54.18 54.66 53.44 54.63 1,106,378 +0.31(+0.57%)
Sep 10, 2018 53.11 54.60 53.11 54.32 1,232,529 +1.29(+2.43%)
Sep 07, 2018 52.48 53.60 52.33 53.03 811,400 +0.39(+0.74%)
Sep 06, 2018 52.55 53.02 52.48 52.64 897,573 +0.07(+0.13%)
Sep 05, 2018 53.29 53.29 52.23 52.57 721,321 -0.80(-1.50%)
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.
TOP
Email a Story