Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.70 42.89 41.36 42.88 49,805,748 +1.40(+3.38%)
Nov 29, 2018 42.17 42.23 41.42 41.48 26,712,816 -1.01(-2.37%)
Nov 28, 2018 41.69 42.51 41.44 42.49 31,809,242 +0.69(+1.64%)
Nov 27, 2018 40.82 41.93 40.52 41.80 31,752,344 +0.54(+1.31%)
Nov 26, 2018 41.11 41.27 40.61 41.26 22,976,594 +0.79(+1.96%)
Nov 23, 2018 40.60 40.93 40.46 40.47 10,242,051 -0.43(-1.04%)
Nov 21, 2018 40.90 40.90 40.90 0 -0.31(-0.76%)
Nov 20, 2018 41.22 41.85 40.95 41.21 33,573,836 -0.53(-1.27%)
Nov 19, 2018 42.27 42.74 41.55 41.74 30,403,704 -0.72(-1.70%)
Nov 16, 2018 41.54 42.66 41.47 42.46 36,418,340 +0.63(+1.50%)
Nov 15, 2018 40.88 41.95 40.63 41.84 33,306,802 +0.89(+2.17%)
Nov 14, 2018 41.61 41.72 40.78 40.95 29,416,718 -0.26(-0.63%)
Nov 13, 2018 40.86 41.96 40.86 41.21 33,707,392 +0.64(+1.59%)
Nov 12, 2018 41.49 41.57 40.52 40.57 27,810,294 -1.27(-3.03%)
Nov 09, 2018 42.43 42.63 41.63 41.84 25,023,728 -0.77(-1.80%)
Nov 08, 2018 42.17 42.86 42.14 42.60 30,565,054 +0.23(+0.55%)
Nov 07, 2018 41.42 42.39 41.39 42.37 34,388,804 +1.28(+3.11%)
Nov 06, 2018 41.57 41.67 40.90 41.09 27,406,690 -0.37(-0.88%)
Nov 05, 2018 40.91 41.70 40.55 41.46 27,475,634 +0.74(+1.83%)
Nov 02, 2018 41.59 41.70 40.40 40.71 35,593,596 -0.96(-2.30%)
Nov 01, 2018 40.57 41.89 40.50 41.67 32,773,446 +1.16(+2.86%)
Oct 31, 2018 41.73 41.97 40.47 40.51 38,609,248 -0.76(-1.84%)
Oct 30, 2018 39.35 41.38 39.29 41.27 50,868,336 +2.04(+5.20%)
Oct 29, 2018 40.18 40.40 38.40 39.23 41,328,684 -0.25(-0.63%)
Oct 26, 2018 39.40 40.13 38.63 39.48 77,853,424 +1.19(+3.11%)
Oct 25, 2018 37.63 38.84 37.40 38.29 55,586,736 +1.63(+4.46%)
Oct 24, 2018 38.16 38.34 36.61 36.66 38,892,668 -1.80(-4.67%)
Oct 23, 2018 38.18 38.97 37.95 38.46 44,651,780 -0.44(-1.13%)
Oct 22, 2018 38.46 39.18 38.11 38.90 39,921,036 +0.87(+2.30%)
Oct 19, 2018 38.91 39.04 37.90 38.02 32,826,616 -0.84(-2.16%)
Oct 18, 2018 39.45 39.54 38.74 38.86 30,824,854 -0.80(-2.00%)
Oct 17, 2018 39.75 40.04 39.36 39.66 26,758,372 -0.04(-0.11%)
Oct 16, 2018 38.80 39.76 38.74 39.70 24,843,904 +1.22(+3.17%)
Oct 15, 2018 38.57 39.01 38.40 38.48 25,025,396 -0.30(-0.78%)
Oct 12, 2018 39.12 39.18 38.22 38.78 37,129,828 +0.56(+1.47%)
Oct 11, 2018 39.02 39.42 37.79 38.22 50,495,868 -0.49(-1.27%)
Oct 10, 2018 39.80 39.86 38.72 38.72 49,719,036 -1.51(-3.76%)
Oct 09, 2018 40.77 41.15 40.22 40.23 26,943,608 -0.41(-1.02%)
Oct 08, 2018 40.58 40.92 40.20 40.64 22,419,966 +0.00(+0.00%)
Oct 05, 2018 41.68 41.77 40.32 40.64 33,443,262 -0.95(-2.29%)
Oct 04, 2018 42.21 42.22 41.15 41.59 34,829,000 -0.54(-1.29%)
Oct 03, 2018 42.02 42.97 41.97 42.14 45,370,036 +0.57(+1.37%)
Oct 02, 2018 41.06 42.24 40.89 41.57 48,725,980 +1.43(+3.55%)
Oct 01, 2018 40.44 40.81 39.93 40.14 27,536,930 -0.73(-1.78%)
Sep 28, 2018 39.42 41.27 39.29 40.87 53,487,420 +1.22(+3.07%)
Sep 27, 2018 39.68 39.90 39.52 39.65 17,836,026 +0.16(+0.39%)
Sep 26, 2018 39.79 40.01 39.39 39.49 27,722,622 -0.18(-0.46%)
Sep 25, 2018 39.94 40.09 39.58 39.68 27,065,052 -0.86(-2.13%)
Sep 24, 2018 40.02 40.62 39.88 40.54 20,648,270 +0.22(+0.54%)
Sep 21, 2018 40.72 40.98 40.07 40.32 60,924,656 -0.47(-1.14%)
Sep 20, 2018 40.43 40.93 40.20 40.79 25,450,712 +0.91(+2.28%)
Sep 19, 2018 39.83 40.13 39.66 39.88 18,400,482 +0.04(+0.11%)
Sep 18, 2018 39.39 40.21 39.24 39.84 23,752,128 +0.59(+1.50%)
Sep 17, 2018 39.14 39.67 39.05 39.25 20,367,388 -0.10(-0.26%)
Sep 14, 2018 39.56 39.72 39.19 39.36 26,612,838 -0.03(-0.07%)
Sep 13, 2018 39.48 39.62 38.98 39.38 21,499,652 +0.55(+1.42%)
Sep 12, 2018 38.51 38.87 38.08 38.83 34,457,620 +0.00(+0.00%)
Sep 11, 2018 39.75 39.78 38.79 38.83 37,550,452 -1.18(-2.96%)
Sep 10, 2018 40.24 40.41 39.95 40.01 24,904,582 -0.13(-0.32%)
Sep 07, 2018 40.54 41.03 40.06 40.14 30,037,654 -0.70(-1.71%)
Sep 06, 2018 41.27 41.45 40.80 40.84 22,353,548 -0.40(-0.96%)
Sep 05, 2018 41.27 41.58 41.02 41.24 24,133,100 -0.21(-0.50%)
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.