Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.59 41.16 40.43 41.10 7,753,135 +0.64(+1.58%)
Nov 29, 2018 40.62 40.63 39.93 40.46 4,503,714 -0.13(-0.33%)
Nov 28, 2018 40.46 40.68 40.03 40.60 5,469,720 +0.26(+0.64%)
Nov 27, 2018 40.06 40.50 39.93 40.34 4,546,372 +0.29(+0.73%)
Nov 26, 2018 39.82 40.12 39.57 40.05 4,867,513 +0.31(+0.78%)
Nov 23, 2018 39.87 39.90 39.45 39.74 2,884,444 -0.09(-0.22%)
Nov 21, 2018 39.83 39.83 39.83 0 -0.43(-1.08%)
Nov 20, 2018 40.98 41.04 40.13 40.26 8,210,086 -0.58(-1.43%)
Nov 19, 2018 40.69 40.92 40.58 40.85 4,788,535 +0.19(+0.48%)
Nov 16, 2018 40.91 40.93 40.39 40.65 8,811,792 +0.29(+0.72%)
Nov 15, 2018 39.79 40.51 39.48 40.36 6,033,613 +0.29(+0.73%)
Nov 14, 2018 40.22 40.44 39.91 40.07 8,098,754 -0.31(-0.76%)
Nov 13, 2018 40.30 40.49 40.00 40.37 6,148,288 +0.17(+0.42%)
Nov 12, 2018 39.42 40.63 39.38 40.20 5,217,784 +0.60(+1.51%)
Nov 09, 2018 39.42 39.83 39.23 39.61 6,683,190 +0.26(+0.65%)
Nov 08, 2018 39.38 39.39 38.86 39.35 6,029,278 +0.07(+0.18%)
Nov 07, 2018 39.15 39.40 38.82 39.28 9,617,795 +0.32(+0.81%)
Nov 06, 2018 38.89 39.01 38.42 38.96 5,877,300 +0.11(+0.29%)
Nov 05, 2018 38.54 39.14 38.31 38.85 5,768,524 +0.69(+1.80%)
Nov 02, 2018 38.55 38.69 37.83 38.16 6,947,357 -0.22(-0.57%)
Nov 01, 2018 38.64 39.00 38.09 38.38 7,651,331 -0.14(-0.37%)
Oct 31, 2018 38.89 38.89 38.28 38.53 10,273,694 -0.50(-1.28%)
Oct 30, 2018 39.39 39.39 38.63 39.03 7,172,011 +0.26(+0.68%)
Oct 29, 2018 38.31 38.94 38.31 38.76 7,960,757 +0.40(+1.05%)
Oct 26, 2018 38.72 38.88 38.02 38.36 10,654,214 -0.20(-0.52%)
Oct 25, 2018 38.88 38.90 38.25 38.56 7,010,942 -0.59(-1.50%)
Oct 24, 2018 38.58 39.45 38.33 39.15 6,834,750 +0.87(+2.27%)
Oct 23, 2018 38.31 38.52 37.99 38.28 5,192,582 +0.03(+0.07%)
Oct 22, 2018 38.45 38.67 38.16 38.25 5,304,471 -0.55(-1.43%)
Oct 19, 2018 38.02 39.04 37.94 38.81 7,369,477 +0.92(+2.44%)
Oct 18, 2018 37.82 38.09 37.64 37.88 5,065,211 +0.08(+0.21%)
Oct 17, 2018 38.22 38.31 37.66 37.80 5,774,631 -0.41(-1.08%)
Oct 16, 2018 37.82 38.36 37.72 38.22 7,074,050 +0.38(+1.00%)
Oct 15, 2018 37.78 38.30 37.66 37.84 6,345,035 +0.11(+0.28%)
Oct 12, 2018 37.65 37.91 37.32 37.73 7,813,317 +0.16(+0.42%)
Oct 11, 2018 38.42 38.50 37.37 37.58 8,272,818 -0.73(-1.91%)
Oct 10, 2018 38.62 39.12 38.30 38.31 8,068,778 -0.40(-1.04%)
Oct 09, 2018 38.57 39.01 38.37 38.71 6,279,753 +0.01(+0.02%)
Oct 08, 2018 38.67 38.88 38.23 38.70 6,452,166 +0.18(+0.46%)
Oct 05, 2018 38.02 38.66 37.94 38.53 3,896,196 +0.50(+1.32%)
Oct 04, 2018 37.83 38.10 37.43 38.02 7,300,463 +0.12(+0.32%)
Oct 03, 2018 38.65 38.75 37.58 37.90 6,112,551 -0.80(-2.07%)
Oct 02, 2018 38.30 38.87 38.25 38.70 5,506,608 +0.53(+1.38%)
Oct 01, 2018 38.22 38.29 37.99 38.17 5,283,310 -0.22(-0.57%)
Sep 28, 2018 37.75 38.45 37.67 38.39 8,164,136 +0.75(+1.99%)
Sep 27, 2018 37.14 37.77 37.11 37.65 6,407,343 +0.54(+1.45%)
Sep 26, 2018 37.54 37.67 37.10 37.11 7,118,085 -0.33(-0.89%)
Sep 25, 2018 38.07 38.07 37.32 37.44 6,389,298 -0.55(-1.44%)
Sep 24, 2018 38.33 38.43 37.96 37.99 5,118,905 -0.40(-1.03%)
Sep 21, 2018 38.08 38.57 37.92 38.38 10,780,213 +0.23(+0.60%)
Sep 20, 2018 37.96 38.31 37.74 38.16 6,903,083 +0.13(+0.35%)
Sep 19, 2018 38.93 38.94 37.77 38.02 11,328,289 -0.84(-2.17%)
Sep 18, 2018 38.99 39.11 38.71 38.87 5,059,107 -0.24(-0.61%)
Sep 17, 2018 39.03 39.18 38.84 39.11 3,385,951 +0.34(+0.88%)
Sep 14, 2018 38.99 39.01 38.55 38.76 5,995,312 -0.32(-0.81%)
Sep 13, 2018 38.79 39.09 38.57 39.08 5,094,314 +0.28(+0.73%)
Sep 12, 2018 38.91 39.10 38.75 38.80 5,305,603 -0.07(-0.18%)
Sep 11, 2018 38.95 39.11 38.67 38.87 6,055,774 -0.37(-0.94%)
Sep 10, 2018 38.93 39.44 38.84 39.24 5,780,430 +0.48(+1.25%)
Sep 07, 2018 38.79 39.08 38.57 38.75 5,404,093 -0.25(-0.65%)
Sep 06, 2018 39.09 39.20 38.85 39.01 7,171,157 +0.14(+0.36%)
Sep 05, 2018 38.73 39.03 38.68 38.87 7,996,058 +0.18(+0.48%)
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.