Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 42.29 42.39 42.14 42.32 20,962,466 -0.15(-0.34%)
Nov 29, 2018 42.48 42.72 42.24 42.46 32,517,892 -0.33(-0.78%)
Nov 28, 2018 42.07 42.80 41.78 42.80 36,461,204 +1.00(+2.39%)
Nov 27, 2018 41.40 41.81 41.35 41.79 16,217,874 +0.25(+0.60%)
Nov 26, 2018 41.60 41.73 41.38 41.55 20,710,940 +0.50(+1.21%)
Nov 23, 2018 41.07 41.27 41.02 41.05 7,942,831 -0.47(-1.13%)
Nov 21, 2018 41.52 41.52 41.52 0 +0.73(+1.78%)
Nov 20, 2018 41.00 41.20 40.66 40.79 34,082,212 -0.89(-2.13%)
Nov 19, 2018 41.93 41.97 41.54 41.68 22,607,284 -0.54(-1.28%)
Nov 16, 2018 41.75 42.39 41.66 42.22 33,747,124 +0.13(+0.31%)
Nov 15, 2018 41.43 42.33 41.37 42.09 50,713,408 +0.87(+2.12%)
Nov 14, 2018 41.33 41.47 40.86 41.22 27,581,044 +0.24(+0.58%)
Nov 13, 2018 40.91 41.36 40.74 40.98 23,821,576 +0.47(+1.16%)
Nov 12, 2018 40.93 41.02 40.43 40.51 20,251,556 -0.57(-1.39%)
Nov 09, 2018 41.23 41.25 40.78 41.08 17,018,464 -0.75(-1.80%)
Nov 08, 2018 42.33 42.46 41.70 41.84 19,768,774 -1.04(-2.43%)
Nov 07, 2018 42.62 42.94 42.41 42.88 24,333,000 +0.75(+1.79%)
Nov 06, 2018 41.98 42.19 41.91 42.13 11,970,280 -0.09(-0.22%)
Nov 05, 2018 42.03 42.28 41.97 42.22 18,706,314 +0.13(+0.31%)
Nov 02, 2018 42.51 42.64 41.68 42.09 33,480,230 +0.27(+0.65%)
Nov 01, 2018 41.05 41.85 40.84 41.82 26,871,162 +1.39(+3.45%)
Oct 31, 2018 40.40 40.63 40.24 40.43 18,761,932 +0.48(+1.20%)
Oct 30, 2018 39.46 39.98 39.37 39.95 25,446,930 +0.73(+1.85%)
Oct 29, 2018 40.25 40.31 38.79 39.22 24,582,128 -0.72(-1.80%)
Oct 26, 2018 39.56 40.20 39.37 39.94 27,698,494 -0.41(-1.02%)
Oct 25, 2018 40.06 40.66 39.97 40.35 16,593,880 +0.67(+1.68%)
Oct 24, 2018 40.77 40.80 39.63 39.68 16,305,076 -1.27(-3.11%)
Oct 23, 2018 40.39 41.17 40.20 40.96 18,909,840 -0.43(-1.03%)
Oct 22, 2018 41.63 41.70 41.22 41.38 10,836,762 +0.35(+0.85%)
Oct 19, 2018 41.20 41.46 40.89 41.03 10,512,972 +0.44(+1.07%)
Oct 18, 2018 41.21 41.24 40.46 40.60 14,893,487 -1.07(-2.57%)
Oct 17, 2018 41.85 41.89 41.46 41.67 15,488,011 -0.51(-1.22%)
Oct 16, 2018 41.68 42.21 41.62 42.18 13,300,963 +1.02(+2.47%)
Oct 15, 2018 41.26 41.44 41.10 41.16 11,366,076 -0.42(-1.01%)
Oct 12, 2018 41.56 41.65 41.03 41.58 28,755,542 +1.13(+2.79%)
Oct 11, 2018 40.67 41.03 40.06 40.45 49,427,420 -0.46(-1.13%)
Oct 10, 2018 41.88 41.90 40.86 40.91 23,675,830 -1.19(-2.82%)
Oct 09, 2018 41.93 42.30 41.77 42.10 15,272,774 -0.17(-0.40%)
Oct 08, 2018 41.91 42.36 41.85 42.27 11,308,602 +0.07(+0.16%)
Oct 05, 2018 42.37 42.44 41.82 42.21 23,660,500 -0.20(-0.46%)
Oct 04, 2018 42.98 42.99 42.21 42.40 24,592,920 -1.03(-2.38%)
Oct 03, 2018 44.07 44.10 43.30 43.44 16,083,402 -0.34(-0.78%)
Oct 02, 2018 43.76 43.98 43.65 43.78 30,058,806 -0.50(-1.14%)
Oct 01, 2018 44.52 44.53 44.20 44.28 9,262,215 -0.01(-0.02%)
Sep 28, 2018 44.25 44.52 44.17 44.29 16,979,418 -0.28(-0.63%)
Sep 27, 2018 44.52 44.74 44.47 44.57 14,331,655 +0.21(+0.48%)
Sep 26, 2018 44.35 44.89 44.34 44.36 16,818,784 +0.05(+0.12%)
Sep 25, 2018 44.18 44.38 44.16 44.31 27,428,206 +0.23(+0.52%)
Sep 24, 2018 44.15 44.19 43.98 44.08 12,677,676 -0.51(-1.15%)
Sep 21, 2018 44.51 44.71 44.44 44.59 27,203,286 +0.15(+0.35%)
Sep 20, 2018 44.35 44.49 44.13 44.44 25,876,212 +0.46(+1.05%)
Sep 19, 2018 43.76 44.05 43.76 43.98 10,739,202 +0.54(+1.24%)
Sep 18, 2018 43.23 43.52 43.23 43.44 10,444,344 +0.37(+0.85%)
Sep 17, 2018 43.09 43.27 42.99 43.07 11,613,787 -0.33(-0.75%)
Sep 14, 2018 43.67 43.74 43.23 43.39 14,206,331 -0.03(-0.06%)
Sep 13, 2018 43.51 43.75 43.28 43.42 17,615,630 +0.52(+1.22%)
Sep 12, 2018 42.51 43.15 42.38 42.90 28,178,210 +0.19(+0.44%)
Sep 11, 2018 42.21 42.71 42.09 42.71 28,076,730 +0.11(+0.26%)
Sep 10, 2018 43.00 43.00 42.54 42.60 11,627,051 -0.44(-1.01%)
Sep 07, 2018 43.13 43.41 42.87 43.04 20,328,494 -0.22(-0.51%)
Sep 06, 2018 43.30 43.41 42.98 43.26 15,856,725 +0.03(+0.06%)
Sep 05, 2018 43.38 43.41 43.10 43.23 20,719,206 -0.61(-1.39%)
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.