Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.13 40.51 39.72 40.33 634,891 +0.13(+0.32%)
Nov 29, 2018 40.27 40.81 40.00 40.20 723,737 -0.08(-0.21%)
Nov 28, 2018 40.17 40.42 39.28 40.28 703,732 +0.29(+0.72%)
Nov 27, 2018 40.60 40.77 39.71 39.99 847,071 -0.79(-1.93%)
Nov 26, 2018 41.05 41.39 40.66 40.78 725,988 +0.08(+0.20%)
Nov 23, 2018 40.65 40.90 40.23 40.70 298,804 -0.13(-0.32%)
Nov 21, 2018 40.83 40.83 40.83 0 +0.05(+0.11%)
Nov 20, 2018 41.05 41.53 40.39 40.78 658,682 -0.85(-2.04%)
Nov 19, 2018 42.32 42.39 41.37 41.63 668,323 -0.73(-1.73%)
Nov 16, 2018 42.52 43.06 42.05 42.36 990,971 -0.45(-1.06%)
Nov 15, 2018 42.30 43.05 41.73 42.82 1,302,059 +0.17(+0.39%)
Nov 14, 2018 43.28 43.54 42.18 42.65 509,470 -0.18(-0.41%)
Nov 13, 2018 43.16 43.56 42.72 42.83 719,065 +0.04(+0.09%)
Nov 12, 2018 44.08 44.08 42.67 42.79 929,618 -1.41(-3.18%)
Nov 09, 2018 45.38 45.52 43.95 44.20 961,468 -1.40(-3.06%)
Nov 08, 2018 45.87 46.25 45.43 45.59 459,676 -0.55(-1.18%)
Nov 07, 2018 45.08 46.18 45.02 46.14 758,490 +1.09(+2.42%)
Nov 06, 2018 44.92 45.35 44.65 45.05 858,225 -0.04(-0.08%)
Nov 05, 2018 44.44 45.42 44.40 45.08 741,461 +0.67(+1.50%)
Nov 02, 2018 44.24 46.17 44.24 44.42 955,093 +0.91(+2.08%)
Nov 01, 2018 43.46 43.95 40.06 43.51 2,468,225 +0.66(+1.53%)
Oct 31, 2018 42.33 43.09 41.82 42.85 1,025,229 +0.95(+2.27%)
Oct 30, 2018 40.97 41.91 40.86 41.90 677,189 +1.07(+2.63%)
Oct 29, 2018 42.34 42.90 40.31 40.83 707,859 -0.93(-2.22%)
Oct 26, 2018 42.19 42.42 41.27 41.75 925,374 -1.05(-2.44%)
Oct 25, 2018 40.72 43.06 40.72 42.80 837,716 +2.32(+5.74%)
Oct 24, 2018 41.83 42.00 40.43 40.48 693,009 -1.30(-3.12%)
Oct 23, 2018 41.47 41.99 40.37 41.78 840,178 -0.17(-0.40%)
Oct 22, 2018 41.69 42.06 41.46 41.95 872,197 +0.38(+0.91%)
Oct 19, 2018 41.51 41.65 41.22 41.57 594,798 +0.22(+0.54%)
Oct 18, 2018 41.53 41.96 41.05 41.34 515,881 -0.26(-0.62%)
Oct 17, 2018 42.07 42.16 41.25 41.60 363,629 -0.50(-1.19%)
Oct 16, 2018 41.82 42.12 41.43 42.10 502,387 +0.31(+0.75%)
Oct 15, 2018 41.59 42.00 41.46 41.79 654,191 +0.32(+0.78%)
Oct 12, 2018 42.51 42.59 41.06 41.47 581,182 -0.19(-0.47%)
Oct 11, 2018 42.32 42.46 41.57 41.66 706,509 -0.84(-1.98%)
Oct 10, 2018 43.40 43.81 42.50 42.50 708,175 -1.00(-2.30%)
Oct 09, 2018 44.59 44.84 43.18 43.50 934,949 -1.55(-3.43%)
Oct 08, 2018 45.80 45.85 44.68 45.05 534,370 -0.89(-1.93%)
Oct 05, 2018 46.28 46.67 45.90 45.93 605,713 -0.28(-0.60%)
Oct 04, 2018 46.70 46.86 45.88 46.21 986,945 -0.68(-1.46%)
Oct 03, 2018 48.04 48.53 46.80 46.90 884,214 -0.82(-1.73%)
Oct 02, 2018 48.41 48.70 47.60 47.72 411,433 -0.75(-1.55%)
Oct 01, 2018 48.14 48.87 47.97 48.47 572,296 +0.60(+1.25%)
Sep 28, 2018 48.47 48.59 47.81 47.87 525,152 -0.73(-1.51%)
Sep 27, 2018 48.95 49.14 48.61 48.61 376,778 -0.30(-0.62%)
Sep 26, 2018 49.01 49.30 48.70 48.91 547,545 -0.10(-0.21%)
Sep 25, 2018 49.51 49.71 48.86 49.01 459,556 -0.38(-0.76%)
Sep 24, 2018 49.33 49.60 49.11 49.39 574,067 +0.06(+0.13%)
Sep 21, 2018 49.41 49.54 49.29 49.32 640,338 +0.02(+0.04%)
Sep 20, 2018 49.35 49.64 49.19 49.30 456,746 +0.11(+0.22%)
Sep 19, 2018 49.25 49.57 48.93 49.19 414,035 +0.06(+0.13%)
Sep 18, 2018 49.97 50.01 49.10 49.13 574,527 -0.78(-1.56%)
Sep 17, 2018 49.25 49.97 49.21 49.91 1,105,824 +0.77(+1.57%)
Sep 14, 2018 48.50 49.24 48.30 49.14 925,091 +0.84(+1.75%)
Sep 13, 2018 47.89 48.34 47.67 48.30 906,272 -0.42(-0.87%)
Sep 12, 2018 48.19 48.82 48.12 48.72 670,978 +0.53(+1.10%)
Sep 11, 2018 48.02 48.47 47.56 48.19 528,221 -0.04(-0.08%)
Sep 10, 2018 48.11 48.68 48.11 48.22 504,931 +0.31(+0.65%)
Sep 07, 2018 47.82 48.38 47.49 47.91 660,172 +0.43(+0.91%)
Sep 06, 2018 47.64 47.79 47.27 47.48 488,740 -0.06(-0.14%)
Sep 05, 2018 46.89 47.69 46.66 47.54 609,399 +0.65(+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.