Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.53 52.55 49.26 49.88 14,511,800 -2.68(-5.10%)
Nov 29, 2018 50.64 52.91 50.60 52.56 9,279,064 +1.54(+3.02%)
Nov 28, 2018 51.10 51.21 49.98 51.02 7,464,310 +0.27(+0.53%)
Nov 27, 2018 50.61 50.82 49.80 50.75 7,794,737 -0.16(-0.31%)
Nov 26, 2018 50.69 51.02 49.99 50.91 9,281,761 +0.86(+1.72%)
Nov 23, 2018 50.46 51.00 49.72 50.05 5,128,300 -0.80(-1.57%)
Nov 21, 2018 50.85 50.85 50.85 0 +1.59(+3.23%)
Nov 20, 2018 47.77 49.90 46.83 49.26 13,801,452 +0.12(+0.24%)
Nov 19, 2018 50.81 50.87 48.89 49.14 13,043,988 -1.80(-3.53%)
Nov 16, 2018 53.06 53.10 50.85 50.94 10,695,699 -2.62(-4.89%)
Nov 15, 2018 51.41 53.67 51.03 53.56 12,257,452 +1.96(+3.80%)
Nov 14, 2018 53.19 53.49 51.37 51.60 9,082,073 -0.95(-1.81%)
Nov 13, 2018 54.20 54.98 52.39 52.55 10,333,821 -1.34(-2.49%)
Nov 12, 2018 55.00 55.60 53.81 53.89 12,563,280 -1.12(-2.04%)
Nov 09, 2018 55.00 56.92 53.50 55.01 34,543,300 -7.78(-12.39%)
Nov 08, 2018 65.37 65.40 62.35 62.79 14,464,373 -2.30(-3.53%)
Nov 07, 2018 65.26 66.60 64.99 65.09 12,678,809 +0.84(+1.31%)
Nov 06, 2018 64.32 65.98 63.67 64.25 9,426,105 -0.09(-0.14%)
Nov 05, 2018 68.00 68.30 64.00 64.34 16,394,526 -4.65(-6.74%)
Nov 02, 2018 69.95 70.29 68.38 68.99 6,102,300 -0.33(-0.48%)
Nov 01, 2018 69.48 69.73 67.95 69.32 5,082,595 +0.27(+0.39%)
Oct 31, 2018 68.67 70.14 68.12 69.05 7,562,010 +1.57(+2.33%)
Oct 30, 2018 65.69 67.50 65.34 67.48 9,243,311 +2.26(+3.47%)
Oct 29, 2018 70.34 70.34 63.40 65.22 11,058,034 -3.62(-5.26%)
Oct 26, 2018 68.25 70.21 67.59 68.84 6,536,700 -1.48(-2.10%)
Oct 25, 2018 68.02 70.73 67.66 70.32 7,090,506 +3.07(+4.57%)
Oct 24, 2018 69.13 70.09 67.24 67.25 11,128,553 -1.73(-2.51%)
Oct 23, 2018 67.79 69.39 66.71 68.98 6,850,707 -0.80(-1.15%)
Oct 22, 2018 70.10 70.95 69.32 69.78 5,976,486 +0.03(+0.04%)
Oct 19, 2018 72.20 72.76 69.53 69.75 10,771,800 -2.06(-2.87%)
Oct 18, 2018 73.97 74.58 71.22 71.81 20,149,132 -6.49(-8.29%)
Oct 17, 2018 77.35 78.53 76.96 78.30 5,319,036 -0.43(-0.55%)
Oct 16, 2018 76.48 78.98 76.26 78.73 7,187,406 +3.06(+4.04%)
Oct 15, 2018 75.54 76.70 74.05 75.67 11,517,492 -2.25(-2.89%)
Oct 12, 2018 78.40 80.25 76.55 77.92 12,696,700 +4.07(+5.51%)
Oct 11, 2018 73.80 75.64 73.23 73.85 7,930,225 +0.27(+0.37%)
Oct 10, 2018 77.47 77.64 73.43 73.58 9,814,245 -4.06(-5.23%)
Oct 09, 2018 76.88 78.85 76.62 77.64 4,617,638 +0.01(+0.01%)
Oct 08, 2018 79.02 79.25 76.33 77.63 6,106,404 -1.96(-2.46%)
Oct 05, 2018 80.25 81.00 78.66 79.59 5,281,200 -0.77(-0.96%)
Oct 04, 2018 82.50 82.68 79.83 80.36 7,509,507 -2.66(-3.20%)
Oct 03, 2018 83.82 83.93 82.52 83.02 4,570,191 -0.37(-0.44%)
Oct 02, 2018 83.02 83.75 82.20 83.39 5,374,729 +0.11(+0.13%)
Oct 01, 2018 84.18 84.68 82.31 83.28 6,221,239 +0.09(+0.11%)
Sep 28, 2018 82.76 83.75 82.74 83.19 6,724,200 +0.32(+0.39%)
Sep 27, 2018 81.94 83.23 81.92 82.87 5,773,559 +1.30(+1.59%)
Sep 26, 2018 81.11 82.46 81.02 81.57 6,408,662 +1.04(+1.29%)
Sep 25, 2018 80.92 81.26 79.87 80.53 6,031,739 -0.07(-0.09%)
Sep 24, 2018 79.70 80.69 79.35 80.60 6,092,531 +0.31(+0.39%)
Sep 21, 2018 81.33 81.33 80.25 80.29 11,180,100 -0.36(-0.45%)
Sep 20, 2018 79.91 81.04 79.35 80.65 4,388,906 +1.07(+1.34%)
Sep 19, 2018 79.93 80.13 78.52 79.58 3,882,437 -0.05(-0.06%)
Sep 18, 2018 78.82 80.38 78.82 79.63 4,943,090 +0.75(+0.95%)
Sep 17, 2018 81.49 81.88 78.66 78.88 6,303,685 -2.39(-2.94%)
Sep 14, 2018 80.50 82.03 80.43 81.27 6,022,400 +0.84(+1.04%)
Sep 13, 2018 80.59 81.40 79.83 80.43 6,019,500 -0.09(-0.11%)
Sep 12, 2018 79.70 81.49 78.80 80.52 8,838,040 +1.02(+1.28%)
Sep 11, 2018 74.88 79.54 74.66 79.50 14,053,075 +5.24(+7.06%)
Sep 10, 2018 73.88 74.73 73.25 74.26 5,277,212 +0.69(+0.94%)
Sep 07, 2018 71.83 73.71 71.81 73.57 5,053,700 +1.61(+2.24%)
Sep 06, 2018 71.63 72.43 71.15 71.96 5,784,854 +0.31(+0.43%)
Sep 05, 2018 72.93 73.18 71.00 71.65 5,304,466 -1.33(-1.82%)
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.