Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.65 41.54 40.03 40.75 3,568,500 -0.09(-0.22%)
Nov 29, 2018 38.68 41.45 37.76 40.84 9,060,371 +1.91(+4.91%)
Nov 28, 2018 39.80 40.07 37.51 38.93 10,473,567 -0.29(-0.74%)
Nov 27, 2018 40.89 41.97 39.14 39.22 6,484,563 -1.99(-4.83%)
Nov 26, 2018 40.64 41.42 39.80 41.21 5,080,255 +1.29(+3.23%)
Nov 23, 2018 39.78 41.08 39.72 39.92 2,417,700 -0.33(-0.82%)
Nov 21, 2018 40.25 40.25 40.25 0 -0.61(-1.49%)
Nov 20, 2018 39.70 42.56 38.51 40.86 7,994,855 -1.81(-4.24%)
Nov 19, 2018 44.40 44.55 42.11 42.67 4,319,746 -1.91(-4.28%)
Nov 16, 2018 43.64 45.68 42.95 44.58 5,722,100 +0.05(+0.11%)
Nov 15, 2018 43.02 44.83 42.31 44.53 8,035,405 +1.33(+3.08%)
Nov 14, 2018 43.04 43.95 41.70 43.20 6,564,835 +0.76(+1.79%)
Nov 13, 2018 41.60 43.39 41.34 42.44 7,867,582 +0.98(+2.36%)
Nov 12, 2018 43.25 43.69 40.31 41.46 10,558,084 -2.48(-5.64%)
Nov 09, 2018 45.20 45.39 42.71 43.94 14,422,200 -1.80(-3.94%)
Nov 08, 2018 51.09 51.46 45.62 45.74 34,279,508 -13.12(-22.29%)
Nov 07, 2018 56.42 59.18 55.71 58.86 11,655,978 +3.24(+5.83%)
Nov 06, 2018 56.40 57.96 54.55 55.62 5,346,356 -1.23(-2.16%)
Nov 05, 2018 57.96 58.50 54.55 56.85 5,426,929 -1.04(-1.80%)
Nov 02, 2018 57.55 58.70 56.15 57.89 4,966,500 +0.06(+0.10%)
Nov 01, 2018 57.00 58.45 54.16 57.83 7,170,228 +2.23(+4.01%)
Oct 31, 2018 54.00 56.36 53.75 55.60 5,968,852 +3.34(+6.39%)
Oct 30, 2018 49.70 52.80 49.31 52.26 5,601,035 +1.79(+3.55%)
Oct 29, 2018 53.46 53.78 49.28 50.47 5,793,377 -1.35(-2.61%)
Oct 26, 2018 50.67 54.18 50.41 51.82 9,263,600 -0.23(-0.44%)
Oct 25, 2018 51.19 53.42 51.09 52.05 6,999,046 +1.31(+2.58%)
Oct 24, 2018 54.06 54.79 50.56 50.74 8,154,368 -3.35(-6.19%)
Oct 23, 2018 51.45 54.29 49.32 54.09 9,137,126 +0.18(+0.33%)
Oct 22, 2018 54.53 56.16 53.17 53.91 8,455,652 -0.18(-0.33%)
Oct 19, 2018 59.34 59.45 53.81 54.09 8,761,900 -2.92(-5.12%)
Oct 18, 2018 60.32 60.74 56.53 57.01 8,279,391 -3.83(-6.30%)
Oct 17, 2018 65.30 65.30 60.25 60.84 10,871,327 -2.82(-4.43%)
Oct 16, 2018 62.51 63.92 60.21 63.66 7,630,003 +1.97(+3.19%)
Oct 15, 2018 60.20 62.40 59.34 61.69 7,865,595 +1.28(+2.12%)
Oct 12, 2018 59.44 62.12 58.58 60.41 14,209,200 +4.33(+7.72%)
Oct 11, 2018 55.55 58.70 54.80 56.08 9,090,990 -0.37(-0.66%)
Oct 10, 2018 63.97 63.97 56.35 56.45 13,575,293 -8.05(-12.48%)
Oct 09, 2018 64.34 66.37 63.54 64.50 5,120,064 -1.14(-1.74%)
Oct 08, 2018 65.80 66.85 62.51 65.64 7,326,040 -1.30(-1.94%)
Oct 05, 2018 66.60 69.16 64.33 66.94 8,800,200 +0.12(+0.18%)
Oct 04, 2018 71.77 72.04 66.15 66.82 11,976,716 -5.75(-7.92%)
Oct 03, 2018 72.67 72.95 70.20 72.57 7,930,830 +0.93(+1.30%)
Oct 02, 2018 75.02 76.83 71.49 71.64 8,317,175 -4.84(-6.33%)
Oct 01, 2018 74.82 77.57 74.60 76.48 8,452,152 +3.45(+4.72%)
Sep 28, 2018 74.54 75.70 72.68 73.03 4,791,700 -1.71(-2.29%)
Sep 27, 2018 73.75 75.10 73.54 74.74 2,430,570 +1.40(+1.91%)
Sep 26, 2018 73.20 75.30 73.15 73.34 5,237,343 +0.31(+0.42%)
Sep 25, 2018 73.10 73.85 71.65 73.03 4,249,150 -0.04(-0.05%)
Sep 24, 2018 71.68 73.17 70.29 73.07 3,890,216 +0.62(+0.86%)
Sep 21, 2018 73.30 73.80 72.00 72.45 5,191,200 -0.41(-0.56%)
Sep 20, 2018 71.02 73.33 69.54 72.86 7,307,246 +2.25(+3.19%)
Sep 19, 2018 72.25 72.37 68.40 70.61 6,038,381 -1.46(-2.03%)
Sep 18, 2018 69.90 74.25 69.54 72.07 7,306,804 +2.32(+3.33%)
Sep 17, 2018 70.91 71.15 69.28 69.75 3,944,112 -1.37(-1.93%)
Sep 14, 2018 70.80 71.98 69.85 71.12 4,626,600 +0.51(+0.72%)
Sep 13, 2018 70.00 72.18 69.95 70.61 5,467,330 -0.33(-0.47%)
Sep 12, 2018 71.00 71.94 67.25 70.94 8,998,670 -0.04(-0.06%)
Sep 11, 2018 69.30 71.47 68.63 70.98 8,274,114 +2.27(+3.30%)
Sep 10, 2018 66.50 69.70 64.80 68.71 12,163,045 +3.48(+5.33%)
Sep 07, 2018 62.75 65.99 62.52 65.23 7,759,800 +1.63(+2.56%)
Sep 06, 2018 61.33 63.73 60.58 63.60 5,506,960 +2.25(+3.67%)
Sep 05, 2018 63.06 63.06 58.78 61.35 7,544,055 -1.85(-2.93%)
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.