Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.10 43.11 42.32 42.69 165,374,896 -0.23(-0.54%)
Nov 29, 2018 43.66 43.70 42.48 42.92 173,739,264 -0.33(-0.77%)
Nov 28, 2018 42.25 43.34 41.82 43.25 192,465,232 +1.60(+3.85%)
Nov 27, 2018 41.00 41.78 40.85 41.65 172,622,528 -0.09(-0.22%)
Nov 26, 2018 41.65 41.82 40.70 41.74 187,192,160 +0.56(+1.35%)
Nov 23, 2018 41.82 42.21 41.14 41.18 98,827,504 -1.07(-2.54%)
Nov 21, 2018 42.26 42.26 42.26 0 -0.05(-0.11%)
Nov 20, 2018 42.64 43.38 41.95 42.31 283,374,496 -2.12(-4.78%)
Nov 19, 2018 45.42 45.59 44.22 44.43 174,394,608 -1.83(-3.96%)
Nov 16, 2018 45.54 46.61 45.29 46.26 154,484,320 +0.51(+1.11%)
Nov 15, 2018 45.03 45.89 44.68 45.76 194,201,616 +1.10(+2.47%)
Nov 14, 2018 46.35 46.49 44.45 44.65 253,789,216 -1.30(-2.82%)
Nov 13, 2018 45.81 47.13 45.76 45.95 195,837,872 -0.46(-1.00%)
Nov 12, 2018 47.57 47.77 46.32 46.41 213,503,984 -2.46(-5.04%)
Nov 09, 2018 49.13 49.24 48.35 48.88 143,764,432 -0.96(-1.93%)
Nov 08, 2018 50.19 50.23 49.42 49.84 105,835,328 -0.17(-0.35%)
Nov 07, 2018 49.06 50.04 48.63 50.01 140,032,544 +1.47(+3.03%)
Nov 06, 2018 48.10 48.77 48.04 48.54 133,542,280 +0.52(+1.08%)
Nov 05, 2018 48.67 48.69 47.21 48.02 277,522,752 -1.40(-2.84%)
Nov 02, 2018 49.92 50.89 48.94 49.42 383,394,400 -3.51(-6.63%)
Nov 01, 2018 52.18 52.97 51.65 52.94 242,809,040 +0.80(+1.54%)
Oct 31, 2018 51.66 52.51 51.60 52.13 160,868,640 +1.32(+2.61%)
Oct 30, 2018 50.30 51.26 49.85 50.81 153,811,840 +0.25(+0.50%)
Oct 29, 2018 52.21 52.33 49.09 50.56 192,612,448 -0.97(-1.88%)
Oct 26, 2018 51.43 52.45 50.66 51.52 198,388,752 -0.83(-1.59%)
Oct 25, 2018 51.86 52.74 51.63 52.36 124,661,616 +1.12(+2.19%)
Oct 24, 2018 53.03 53.41 51.11 51.24 171,335,744 -1.82(-3.43%)
Oct 23, 2018 51.41 53.18 51.14 53.06 162,583,104 +0.50(+0.94%)
Oct 22, 2018 52.36 53.21 52.15 52.56 120,812,992 +0.32(+0.61%)
Oct 19, 2018 51.94 52.71 51.79 52.24 138,863,280 +0.78(+1.52%)
Oct 18, 2018 51.90 52.34 50.74 51.46 136,645,808 -1.23(-2.34%)
Oct 17, 2018 52.95 53.04 52.25 52.69 96,000,440 -0.23(-0.43%)
Oct 16, 2018 52.15 53.12 51.63 52.92 122,458,592 +1.14(+2.20%)
Oct 15, 2018 52.68 52.84 51.76 51.78 129,141,000 -1.13(-2.14%)
Oct 12, 2018 52.51 53.09 51.65 52.91 169,336,736 +1.82(+3.57%)
Oct 11, 2018 51.10 52.29 50.58 51.08 222,931,200 -0.45(-0.88%)
Oct 10, 2018 53.71 53.92 51.47 51.54 175,962,144 -2.50(-4.63%)
Oct 09, 2018 53.27 54.14 52.94 54.04 112,847,920 +0.74(+1.39%)
Oct 08, 2018 52.93 53.55 52.45 53.30 124,503,208 -0.12(-0.23%)
Oct 05, 2018 54.30 54.41 52.54 53.43 140,969,392 -0.88(-1.62%)
Oct 04, 2018 54.97 55.35 54.01 54.31 134,471,696 -0.97(-1.76%)
Oct 03, 2018 54.80 55.62 54.74 55.28 120,230,432 +0.66(+1.22%)
Oct 02, 2018 54.13 54.79 53.99 54.62 103,989,952 +0.48(+0.89%)
Oct 01, 2018 54.30 54.65 53.92 54.14 99,048,624 +0.36(+0.67%)
Sep 28, 2018 53.55 53.80 53.36 53.77 96,256,432 +0.19(+0.35%)
Sep 27, 2018 53.32 53.94 53.25 53.59 124,976,152 +1.08(+2.06%)
Sep 26, 2018 52.64 53.30 52.35 52.51 100,639,328 -0.42(-0.80%)
Sep 25, 2018 52.35 53.08 52.33 52.93 102,998,048 +0.33(+0.63%)
Sep 24, 2018 51.65 52.71 51.60 52.59 116,211,296 +0.75(+1.44%)
Sep 21, 2018 52.59 52.73 51.76 51.85 404,040,448 -0.56(-1.08%)
Sep 20, 2018 52.46 52.95 52.20 52.41 111,655,768 +0.40(+0.76%)
Sep 19, 2018 52.05 52.32 51.29 52.02 113,817,296 +0.03(+0.06%)
Sep 18, 2018 51.88 52.85 51.72 51.99 132,466,208 +0.09(+0.17%)
Sep 17, 2018 52.92 53.11 51.76 51.90 155,875,264 -1.42(-2.66%)
Sep 14, 2018 53.78 54.04 53.01 53.32 134,331,568 -0.61(-1.14%)
Sep 13, 2018 53.24 54.40 53.02 53.93 174,658,432 +1.27(+2.42%)
Sep 12, 2018 53.58 53.60 52.37 52.66 206,791,552 -0.66(-1.24%)
Sep 11, 2018 51.93 53.43 51.59 53.32 149,972,128 +1.31(+2.53%)
Sep 10, 2018 52.63 52.85 51.57 52.01 165,847,264 -0.71(-1.34%)
Sep 07, 2018 52.85 53.69 52.58 52.72 157,926,656 -0.43(-0.81%)
Sep 06, 2018 53.89 54.16 52.72 53.14 143,877,648 -0.90(-1.66%)
Sep 05, 2018 54.55 54.71 53.62 54.04 139,875,152 -0.35(-0.65%)
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.