Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.19 47.32 46.92 47.15 1,996,721 +0.24(+0.51%)
Nov 29, 2018 46.87 47.17 46.67 46.92 1,524,042 -0.08(-0.16%)
Nov 28, 2018 46.24 46.99 45.95 46.99 1,684,326 +0.98(+2.14%)
Nov 27, 2018 46.03 46.18 45.64 46.01 2,036,223 -0.42(-0.89%)
Nov 26, 2018 46.48 46.70 46.27 46.42 1,392,659 +0.65(+1.43%)
Nov 23, 2018 45.75 45.98 45.53 45.77 3,026,983 -2.21(-4.61%)
Nov 21, 2018 47.98 47.98 47.98 0 +1.11(+2.37%)
Nov 20, 2018 47.58 47.65 46.65 46.87 1,601,575 -1.15(-2.40%)
Nov 19, 2018 48.18 48.32 47.83 48.03 1,063,592 -0.40(-0.82%)
Nov 16, 2018 48.20 48.62 48.04 48.43 2,126,211 -0.02(-0.03%)
Nov 15, 2018 47.65 48.56 47.38 48.44 2,262,222 +0.99(+2.09%)
Nov 14, 2018 47.98 48.06 47.21 47.45 2,398,519 +0.94(+2.02%)
Nov 13, 2018 47.07 47.52 46.46 46.51 3,519,093 -1.24(-2.59%)
Nov 12, 2018 48.54 48.67 47.64 47.75 1,396,110 -0.92(-1.90%)
Nov 09, 2018 48.37 48.85 48.21 48.67 2,551,949 -0.36(-0.74%)
Nov 08, 2018 50.09 50.17 48.99 49.04 1,559,257 -1.26(-2.51%)
Nov 07, 2018 50.48 50.50 50.05 50.30 1,124,900 +0.64(+1.28%)
Nov 06, 2018 49.53 49.70 49.17 49.66 1,033,188 +0.08(+0.17%)
Nov 05, 2018 49.83 49.95 49.38 49.58 1,139,091 +0.99(+2.04%)
Nov 02, 2018 49.22 49.37 48.12 48.59 1,893,176 -0.44(-0.90%)
Nov 01, 2018 49.32 49.39 48.60 49.03 2,318,358 -0.66(-1.33%)
Oct 31, 2018 49.36 50.11 49.27 49.69 2,234,188 +0.61(+1.24%)
Oct 30, 2018 48.65 49.16 48.43 49.08 2,483,500 +0.50(+1.03%)
Oct 29, 2018 49.44 49.52 48.21 48.58 2,016,252 -0.47(-0.95%)
Oct 26, 2018 47.93 49.43 47.87 49.04 3,324,763 -0.28(-0.57%)
Oct 25, 2018 49.47 49.93 49.12 49.32 2,653,653 +1.03(+2.12%)
Oct 24, 2018 49.73 49.81 48.20 48.30 2,971,880 -1.66(-3.33%)
Oct 23, 2018 49.86 50.22 49.37 49.96 3,400,154 -0.75(-1.47%)
Oct 22, 2018 51.10 51.13 50.55 50.71 1,250,303 -0.86(-1.66%)
Oct 19, 2018 51.43 51.79 51.38 51.56 2,512,441 +0.24(+0.46%)
Oct 18, 2018 51.62 51.95 51.16 51.33 2,620,007 -0.98(-1.86%)
Oct 17, 2018 52.66 52.66 51.88 52.30 1,226,084 -0.27(-0.52%)
Oct 16, 2018 52.27 53.03 52.19 52.57 1,704,069 -0.10(-0.19%)
Oct 15, 2018 52.81 52.91 52.46 52.67 2,395,127 +0.46(+0.88%)
Oct 12, 2018 52.72 52.72 51.62 52.22 3,480,552 +0.01(+0.02%)
Oct 11, 2018 53.13 53.20 51.77 52.21 1,798,778 -1.24(-2.32%)
Oct 10, 2018 54.34 54.38 53.28 53.45 2,753,344 -0.14(-0.25%)
Oct 09, 2018 52.96 53.95 52.84 53.58 1,712,487 +0.76(+1.44%)
Oct 08, 2018 52.61 53.00 52.40 52.82 1,522,340 -1.09(-2.03%)
Oct 05, 2018 54.43 54.49 53.57 53.91 1,031,912 -0.70(-1.27%)
Oct 04, 2018 55.01 55.09 54.31 54.61 1,831,258 -0.42(-0.76%)
Oct 03, 2018 55.20 55.37 54.79 55.02 1,334,996 -0.02(-0.03%)
Oct 02, 2018 55.23 55.30 54.86 55.04 1,030,293 -0.45(-0.81%)
Oct 01, 2018 55.37 55.62 55.23 55.49 1,567,393 +0.89(+1.63%)
Sep 28, 2018 54.73 55.27 54.59 54.60 1,279,807 -0.62(-1.12%)
Sep 27, 2018 55.51 55.60 55.09 55.22 6,129,760 +0.31(+0.56%)
Sep 26, 2018 55.02 55.35 54.82 54.91 6,727,006 -0.33(-0.60%)
Sep 25, 2018 55.58 55.70 55.04 55.24 8,365,218 +0.88(+1.62%)
Sep 24, 2018 54.87 55.04 54.36 54.36 3,272,276 +0.66(+1.23%)
Sep 21, 2018 54.13 54.31 53.67 53.70 1,794,702 +0.03(+0.06%)
Sep 20, 2018 54.06 54.17 53.60 53.67 2,479,764 +0.82(+1.55%)
Sep 19, 2018 52.96 53.17 52.84 52.85 1,121,004 -0.04(-0.08%)
Sep 18, 2018 52.76 53.06 52.75 52.89 1,005,318 +0.60(+1.15%)
Sep 17, 2018 52.74 52.85 52.25 52.28 1,066,180 -0.22(-0.42%)
Sep 14, 2018 52.70 52.83 52.40 52.50 1,444,350 -0.18(-0.33%)
Sep 13, 2018 52.82 52.86 52.31 52.68 1,472,269 +0.43(+0.82%)
Sep 12, 2018 52.34 52.65 52.20 52.25 1,445,517 +0.53(+1.02%)
Sep 11, 2018 50.75 51.77 50.70 51.72 2,318,609 +1.43(+2.85%)
Sep 10, 2018 50.57 50.71 50.21 50.29 2,338,131 -0.16(-0.32%)
Sep 07, 2018 50.22 50.60 50.05 50.45 1,532,162 -0.30(-0.59%)
Sep 06, 2018 51.18 51.50 50.54 50.75 1,730,498 -0.66(-1.29%)
Sep 05, 2018 51.71 51.71 51.19 51.41 1,719,056 -0.70(-1.35%)
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.