Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.91 45.77 43.71 45.31 553,414 +0.23(+0.51%)
Nov 29, 2018 45.32 46.47 43.14 45.08 522,253 -0.19(-0.41%)
Nov 28, 2018 44.15 45.37 43.86 45.26 783,060 +1.10(+2.49%)
Nov 27, 2018 47.29 47.29 43.35 44.16 615,877 -3.30(-6.94%)
Nov 26, 2018 47.13 47.50 46.43 47.46 546,933 +0.77(+1.64%)
Nov 23, 2018 46.22 47.65 46.22 46.69 103,969 +0.13(+0.29%)
Nov 21, 2018 46.56 46.56 46.56 0 +0.73(+1.59%)
Nov 20, 2018 46.46 48.17 45.83 45.83 1,216,852 -0.54(-1.16%)
Nov 19, 2018 49.34 49.40 45.90 46.37 419,135 -3.08(-6.22%)
Nov 16, 2018 47.32 49.82 46.90 49.44 603,565 +1.78(+3.74%)
Nov 15, 2018 47.86 48.02 46.37 47.66 630,430 -0.38(-0.80%)
Nov 14, 2018 49.71 50.43 47.98 48.04 485,046 -0.89(-1.82%)
Nov 13, 2018 49.74 50.12 48.63 48.93 276,213 -0.51(-1.03%)
Nov 12, 2018 50.30 50.81 49.33 49.44 366,890 -1.10(-2.18%)
Nov 09, 2018 50.58 51.91 49.53 50.54 599,181 -0.19(-0.38%)
Nov 08, 2018 50.93 53.96 48.45 50.73 1,060,173 -2.04(-3.87%)
Nov 07, 2018 52.43 53.79 51.98 52.77 472,057 -0.14(-0.27%)
Nov 06, 2018 52.49 53.62 52.17 52.92 269,194 +0.17(+0.33%)
Nov 05, 2018 53.57 54.61 52.54 52.75 401,590 -1.06(-1.98%)
Nov 02, 2018 53.80 54.52 52.74 53.81 282,993 +0.35(+0.66%)
Nov 01, 2018 55.18 55.18 51.73 53.45 751,362 -1.45(-2.63%)
Oct 31, 2018 54.27 56.30 53.56 54.90 449,329 +1.43(+2.67%)
Oct 30, 2018 52.18 53.79 51.73 53.47 196,499 +1.21(+2.31%)
Oct 29, 2018 53.65 54.41 51.63 52.27 251,495 -0.36(-0.69%)
Oct 26, 2018 52.57 53.76 51.46 52.63 492,288 -1.11(-2.07%)
Oct 25, 2018 53.55 54.91 53.11 53.74 286,843 +0.45(+0.84%)
Oct 24, 2018 55.40 55.44 52.50 53.29 425,669 -2.21(-3.99%)
Oct 23, 2018 56.28 56.44 54.57 55.51 247,385 -1.39(-2.44%)
Oct 22, 2018 56.62 57.77 55.82 56.89 403,915 +0.41(+0.73%)
Oct 19, 2018 59.46 60.12 56.20 56.48 391,868 -2.94(-4.95%)
Oct 18, 2018 60.21 60.50 58.77 59.42 484,772 -0.86(-1.43%)
Oct 17, 2018 59.80 60.52 58.55 60.29 165,323 +0.35(+0.59%)
Oct 16, 2018 59.35 60.00 58.54 59.93 241,076 +1.12(+1.91%)
Oct 15, 2018 58.88 59.61 57.75 58.81 158,384 -0.25(-0.42%)
Oct 12, 2018 59.22 60.09 58.16 59.06 239,254 +0.80(+1.38%)
Oct 11, 2018 59.86 61.20 58.25 58.25 406,168 -2.53(-4.16%)
Oct 10, 2018 60.76 64.17 60.74 60.78 807,202 +0.04(+0.06%)
Oct 09, 2018 58.61 61.03 57.50 60.75 1,642,619 +5.09(+9.14%)
Oct 08, 2018 68.48 68.54 55.24 55.66 1,839,278 -13.58(-19.62%)
Oct 05, 2018 72.14 72.31 69.08 69.24 269,109 -2.93(-4.06%)
Oct 04, 2018 72.90 72.90 70.73 72.17 230,189 -0.76(-1.04%)
Oct 03, 2018 74.75 75.50 72.81 72.93 200,101 -1.57(-2.11%)
Oct 02, 2018 75.72 75.72 74.10 74.50 140,907 -0.89(-1.18%)
Oct 01, 2018 76.05 76.66 74.72 75.39 271,030 -0.43(-0.57%)
Sep 28, 2018 74.34 76.40 74.10 75.82 191,758 +1.25(+1.67%)
Sep 27, 2018 74.72 76.34 74.10 74.58 156,422 -0.14(-0.19%)
Sep 26, 2018 76.21 76.21 74.53 74.72 305,203 -1.29(-1.70%)
Sep 25, 2018 77.60 78.07 75.92 76.02 261,222 -1.53(-1.98%)
Sep 24, 2018 76.73 77.74 76.28 77.55 101,643 +0.53(+0.68%)
Sep 21, 2018 76.73 77.60 75.63 77.02 432,057 +0.57(+0.75%)
Sep 20, 2018 76.02 77.26 75.78 76.45 283,278 +0.91(+1.20%)
Sep 19, 2018 76.16 76.16 75.06 75.54 125,941 -0.48(-0.63%)
Sep 18, 2018 76.16 76.35 75.49 76.02 87,649 +0.24(+0.32%)
Sep 17, 2018 76.73 77.07 75.44 75.78 178,326 -0.67(-0.88%)
Sep 14, 2018 76.93 77.55 76.25 76.45 119,836 -0.57(-0.75%)
Sep 13, 2018 76.21 77.12 75.93 77.02 208,455 +1.05(+1.39%)
Sep 12, 2018 75.78 76.38 74.91 75.97 121,862 +0.14(+0.19%)
Sep 11, 2018 75.82 76.52 75.11 75.82 212,320 -0.29(-0.38%)
Sep 10, 2018 76.73 76.93 75.73 76.11 131,532 -0.29(-0.38%)
Sep 07, 2018 75.06 76.88 74.87 76.40 242,177 +1.20(+1.59%)
Sep 06, 2018 74.87 75.68 74.51 75.20 109,991 +0.34(+0.45%)
Sep 05, 2018 74.20 75.11 73.67 74.87 132,429 +0.67(+0.90%)
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.