Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 48.90 49.36 48.47 49.21 2,549,174 +0.46(+0.94%)
Nov 29, 2018 49.10 49.11 48.17 48.76 1,995,243 -0.26(-0.52%)
Nov 28, 2018 49.31 49.66 48.76 49.01 1,666,036 -0.31(-0.63%)
Nov 27, 2018 48.97 49.33 48.54 49.32 1,869,554 +0.37(+0.76%)
Nov 26, 2018 48.16 48.96 48.16 48.95 1,964,946 +0.66(+1.36%)
Nov 23, 2018 48.23 48.35 47.65 48.30 655,939 +0.07(+0.14%)
Nov 21, 2018 48.23 48.23 48.23 0 -0.86(-1.76%)
Nov 20, 2018 49.50 49.88 48.93 49.09 2,122,422 -0.12(-0.25%)
Nov 19, 2018 49.38 49.49 48.67 49.22 1,989,617 -0.22(-0.45%)
Nov 16, 2018 49.94 50.24 49.22 49.44 2,517,718 +0.02(+0.05%)
Nov 15, 2018 49.09 49.52 48.58 49.41 2,295,541 +0.12(+0.25%)
Nov 14, 2018 48.90 49.55 48.72 49.29 2,212,087 +0.17(+0.35%)
Nov 13, 2018 48.71 49.22 48.24 49.12 1,771,685 +0.35(+0.71%)
Nov 12, 2018 47.86 49.17 47.81 48.77 1,645,917 +0.79(+1.65%)
Nov 09, 2018 47.05 48.11 46.90 47.98 1,692,017 +1.00(+2.12%)
Nov 08, 2018 47.70 47.70 46.22 46.99 2,150,793 -0.03(-0.07%)
Nov 07, 2018 47.02 47.25 46.66 47.02 1,580,275 +0.13(+0.28%)
Nov 06, 2018 46.35 46.99 46.22 46.89 1,319,891 +0.56(+1.21%)
Nov 05, 2018 45.75 46.68 45.71 46.33 1,618,410 +0.42(+0.91%)
Nov 02, 2018 46.22 46.54 45.63 45.91 1,195,624 -0.23(-0.50%)
Nov 01, 2018 45.99 46.23 45.80 46.14 2,162,224 +0.10(+0.21%)
Oct 31, 2018 46.12 46.38 45.57 46.04 2,574,683 -0.24(-0.52%)
Oct 30, 2018 46.68 46.82 45.93 46.28 1,761,681 -0.24(-0.51%)
Oct 29, 2018 46.22 46.91 46.22 46.52 1,569,229 +0.37(+0.80%)
Oct 26, 2018 46.82 47.07 45.71 46.15 2,168,589 -0.52(-1.11%)
Oct 25, 2018 46.90 46.90 46.47 46.67 1,441,815 -0.46(-0.98%)
Oct 24, 2018 46.57 47.44 46.39 47.13 1,816,086 +0.72(+1.56%)
Oct 23, 2018 47.06 47.07 46.14 46.40 1,941,076 -0.31(-0.67%)
Oct 22, 2018 46.89 46.93 46.47 46.72 1,799,040 -0.17(-0.37%)
Oct 19, 2018 46.25 47.02 46.15 46.89 1,847,064 +0.62(+1.35%)
Oct 18, 2018 46.11 46.29 45.91 46.26 1,433,144 +0.21(+0.45%)
Oct 17, 2018 46.08 46.30 45.92 46.06 1,422,284 -0.11(-0.23%)
Oct 16, 2018 45.70 46.41 45.54 46.17 1,994,175 +0.34(+0.74%)
Oct 15, 2018 45.75 46.15 45.75 45.83 1,507,279 +0.09(+0.20%)
Oct 12, 2018 45.61 45.94 45.14 45.74 2,138,066 +0.07(+0.14%)
Oct 11, 2018 46.30 46.50 45.41 45.67 3,060,641 -0.47(-1.02%)
Oct 10, 2018 46.21 46.85 46.10 46.14 2,274,088 -0.22(-0.48%)
Oct 09, 2018 46.28 46.67 46.05 46.36 1,569,748 +0.21(+0.46%)
Oct 08, 2018 45.85 46.39 45.83 46.15 2,646,306 +0.33(+0.72%)
Oct 05, 2018 45.30 45.94 45.29 45.82 2,019,258 +0.39(+0.85%)
Oct 04, 2018 45.01 45.63 44.62 45.43 1,585,446 +0.30(+0.66%)
Oct 03, 2018 45.52 45.75 44.62 45.14 2,343,432 -0.45(-0.99%)
Oct 02, 2018 45.34 45.74 45.32 45.59 1,818,672 +0.25(+0.56%)
Oct 01, 2018 45.20 45.52 45.08 45.34 1,409,757 +0.17(+0.38%)
Sep 28, 2018 44.82 45.19 44.69 45.16 3,501,384 +0.50(+1.12%)
Sep 27, 2018 44.63 45.04 44.59 44.66 2,898,028 +0.07(+0.15%)
Sep 26, 2018 45.34 45.57 44.56 44.60 1,882,872 -0.65(-1.44%)
Sep 25, 2018 45.69 45.72 45.17 45.24 3,406,420 -0.52(-1.13%)
Sep 24, 2018 46.01 46.03 45.48 45.76 3,202,464 -0.18(-0.39%)
Sep 21, 2018 45.73 46.18 45.45 45.94 8,897,868 +0.08(+0.18%)
Sep 20, 2018 45.88 46.10 45.52 45.86 3,332,777 -0.12(-0.25%)
Sep 19, 2018 47.28 47.28 45.81 45.98 4,032,475 -1.29(-2.73%)
Sep 18, 2018 47.26 47.54 46.40 47.27 1,727,544 -0.18(-0.38%)
Sep 17, 2018 47.63 47.80 47.27 47.45 1,647,861 -0.05(-0.10%)
Sep 14, 2018 47.75 47.75 47.10 47.50 1,542,929 -0.28(-0.59%)
Sep 13, 2018 47.89 47.97 47.53 47.78 1,562,284 -0.04(-0.09%)
Sep 12, 2018 47.98 48.19 47.69 47.82 1,485,511 -0.21(-0.45%)
Sep 11, 2018 47.97 48.31 47.97 48.03 1,452,908 -0.06(-0.12%)
Sep 10, 2018 48.05 48.50 47.94 48.09 2,018,679 +0.15(+0.31%)
Sep 07, 2018 48.05 48.40 47.93 47.94 1,943,741 -0.53(-1.10%)
Sep 06, 2018 48.03 48.75 48.03 48.48 1,896,499 +0.35(+0.73%)
Sep 05, 2018 47.39 48.21 47.39 48.12 2,276,408 +0.83(+1.76%)
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.