Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.75 44.75 43.15 43.75 4,882,000 -0.05(-0.11%)
Nov 29, 2018 44.65 44.86 43.76 43.80 2,241,683 -1.16(-2.58%)
Nov 28, 2018 44.12 44.97 43.55 44.96 2,225,380 +0.75(+1.70%)
Nov 27, 2018 45.10 45.15 43.48 44.21 2,898,104 -1.14(-2.51%)
Nov 26, 2018 45.07 45.46 44.58 45.35 2,620,085 +0.47(+1.05%)
Nov 23, 2018 45.19 45.55 44.62 44.88 1,452,100 -0.42(-0.93%)
Nov 21, 2018 45.30 45.30 45.30 0 +1.07(+2.42%)
Nov 20, 2018 43.77 44.90 43.05 44.23 3,017,946 -0.37(-0.83%)
Nov 19, 2018 45.70 45.89 44.42 44.60 3,213,577 -1.29(-2.81%)
Nov 16, 2018 46.54 46.71 45.13 45.89 3,625,200 -1.34(-2.84%)
Nov 15, 2018 47.30 47.50 46.40 47.23 3,033,663 -0.82(-1.71%)
Nov 14, 2018 48.96 50.10 47.47 48.05 4,542,357 -0.17(-0.35%)
Nov 13, 2018 48.39 49.57 48.20 48.22 3,526,534 +0.47(+0.98%)
Nov 12, 2018 48.20 49.37 47.62 47.75 4,038,244 -0.03(-0.06%)
Nov 09, 2018 48.82 49.59 47.69 47.78 5,413,800 -2.31(-4.61%)
Nov 08, 2018 49.11 50.54 48.22 50.09 5,147,330 +1.04(+2.12%)
Nov 07, 2018 48.89 50.24 47.47 49.05 14,693,400 -8.40(-14.62%)
Nov 06, 2018 58.00 58.27 56.42 57.45 4,161,023 -0.85(-1.46%)
Nov 05, 2018 58.63 58.85 57.40 58.30 2,455,355 +0.01(+0.02%)
Nov 02, 2018 60.16 60.38 57.50 58.29 4,051,900 +0.91(+1.59%)
Nov 01, 2018 55.20 57.65 55.20 57.38 3,343,192 +1.97(+3.56%)
Oct 31, 2018 55.70 57.25 55.35 55.41 3,949,335 +0.76(+1.39%)
Oct 30, 2018 55.47 56.25 53.66 54.65 3,270,721 -0.40(-0.73%)
Oct 29, 2018 56.69 57.58 54.23 55.05 4,299,662 -0.60(-1.08%)
Oct 26, 2018 56.09 56.94 54.72 55.65 2,878,500 -1.25(-2.20%)
Oct 25, 2018 56.49 57.42 56.44 56.90 1,858,580 +0.60(+1.07%)
Oct 24, 2018 58.18 58.92 56.28 56.30 2,159,517 -1.60(-2.76%)
Oct 23, 2018 57.25 58.28 55.92 57.90 2,776,256 -0.33(-0.57%)
Oct 22, 2018 58.07 58.76 57.50 58.23 2,789,306 +0.17(+0.29%)
Oct 19, 2018 60.23 60.95 58.00 58.06 2,745,000 -2.16(-3.59%)
Oct 18, 2018 62.29 62.65 60.10 60.22 2,855,625 -2.16(-3.46%)
Oct 17, 2018 63.87 64.14 61.72 62.38 1,875,849 -1.67(-2.61%)
Oct 16, 2018 62.92 64.18 62.37 64.05 1,831,604 +1.59(+2.55%)
Oct 15, 2018 63.36 63.76 62.43 62.46 1,858,741 -1.15(-1.81%)
Oct 12, 2018 63.10 64.45 62.85 63.61 1,980,100 +1.65(+2.66%)
Oct 11, 2018 62.27 63.63 61.42 61.96 2,859,462 -0.31(-0.50%)
Oct 10, 2018 65.56 65.91 62.18 62.27 2,923,553 -4.77(-7.12%)
Oct 09, 2018 67.61 68.65 67.02 67.04 2,062,287 -0.98(-1.44%)
Oct 08, 2018 66.93 68.29 66.75 68.02 1,666,597 +1.15(+1.72%)
Oct 05, 2018 66.60 67.28 66.22 66.87 1,754,300 +0.27(+0.41%)
Oct 04, 2018 66.91 67.60 66.47 66.60 2,176,060 -1.48(-2.17%)
Oct 03, 2018 67.81 68.34 66.11 68.08 2,455,306 +1.98(+3.00%)
Oct 02, 2018 68.15 68.44 65.93 66.10 2,004,991 -2.26(-3.31%)
Oct 01, 2018 68.84 69.06 68.03 68.36 1,782,846 -0.20(-0.29%)
Sep 28, 2018 69.34 70.44 68.47 68.56 2,345,300 -0.90(-1.30%)
Sep 27, 2018 68.15 70.15 67.50 69.46 2,683,153 +1.44(+2.12%)
Sep 26, 2018 68.02 68.65 66.70 68.02 2,324,626 +0.01(+0.01%)
Sep 25, 2018 67.32 68.43 66.17 68.01 5,205,586 +1.30(+1.95%)
Sep 24, 2018 72.13 72.15 65.82 66.71 6,515,654 -5.98(-8.23%)
Sep 21, 2018 72.93 73.63 72.38 72.69 1,996,500 -0.03(-0.04%)
Sep 20, 2018 73.12 73.80 72.22 72.72 1,365,955 -0.33(-0.45%)
Sep 19, 2018 73.00 73.47 72.21 73.05 1,097,904 -0.11(-0.15%)
Sep 18, 2018 73.75 74.17 73.00 73.16 1,511,932 -0.20(-0.27%)
Sep 17, 2018 73.45 73.65 72.52 73.36 1,614,560 +0.31(+0.42%)
Sep 14, 2018 73.04 73.19 72.07 73.05 1,110,400 +0.45(+0.62%)
Sep 13, 2018 73.44 74.04 72.13 72.60 1,501,319 -0.45(-0.62%)
Sep 12, 2018 74.13 74.59 72.86 73.05 1,550,884 -0.90(-1.22%)
Sep 11, 2018 73.59 74.13 72.93 73.95 1,559,566 +0.59(+0.80%)
Sep 10, 2018 72.63 73.56 72.52 73.36 1,329,541 +1.00(+1.38%)
Sep 07, 2018 72.50 73.60 71.77 72.36 1,394,900 -0.45(-0.62%)
Sep 06, 2018 73.93 75.25 72.78 72.81 1,741,577 -0.43(-0.59%)
Sep 05, 2018 72.27 73.36 71.56 73.24 2,470,555 +1.18(+1.64%)
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.