Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.27 42.45 40.93 42.44 50,327,140 +1.39(+3.38%)
Nov 29, 2018 41.73 41.79 40.99 41.05 26,992,458 -1.00(-2.37%)
Nov 28, 2018 41.26 42.07 41.01 42.05 32,142,236 +0.68(+1.64%)
Nov 27, 2018 40.40 41.50 40.10 41.37 32,084,742 +0.53(+1.31%)
Nov 26, 2018 40.68 40.85 40.19 40.84 23,217,124 +0.78(+1.96%)
Nov 23, 2018 40.18 40.51 40.04 40.05 10,349,269 -0.42(-1.04%)
Nov 21, 2018 40.48 40.48 40.48 0 -0.31(-0.76%)
Nov 20, 2018 40.79 41.41 40.53 40.78 33,925,304 -0.53(-1.27%)
Nov 19, 2018 41.83 42.30 41.12 41.31 30,721,982 -0.71(-1.70%)
Nov 16, 2018 41.11 42.21 41.04 42.02 36,799,584 +0.62(+1.50%)
Nov 15, 2018 40.46 41.52 40.21 41.40 33,655,472 +0.88(+2.17%)
Nov 14, 2018 41.18 41.28 40.35 40.53 29,724,666 -0.26(-0.63%)
Nov 13, 2018 40.44 41.52 40.44 40.78 34,060,256 +0.64(+1.59%)
Nov 12, 2018 41.06 41.14 40.10 40.15 28,101,424 -1.26(-3.03%)
Nov 09, 2018 41.99 42.19 41.20 41.40 25,285,688 -0.76(-1.80%)
Nov 08, 2018 41.73 42.42 41.71 42.16 30,885,022 +0.23(+0.55%)
Nov 07, 2018 40.99 41.96 40.96 41.93 34,748,800 +1.27(+3.11%)
Nov 06, 2018 41.14 41.24 40.48 40.66 27,693,596 -0.36(-0.88%)
Nov 05, 2018 40.49 41.27 40.13 41.03 27,763,262 +0.74(+1.83%)
Nov 02, 2018 41.16 41.27 39.98 40.29 35,966,204 -0.95(-2.30%)
Nov 01, 2018 40.15 41.45 40.08 41.24 33,116,534 +1.15(+2.86%)
Oct 31, 2018 41.30 41.53 40.05 40.09 39,013,428 -0.75(-1.84%)
Oct 30, 2018 38.94 40.95 38.88 40.85 51,400,848 +2.02(+5.20%)
Oct 29, 2018 39.77 39.98 38.01 38.83 41,761,332 -0.25(-0.63%)
Oct 26, 2018 38.99 39.72 38.23 39.08 78,668,424 +1.18(+3.11%)
Oct 25, 2018 37.24 38.43 37.01 37.90 56,168,644 +1.62(+4.46%)
Oct 24, 2018 37.77 37.94 36.23 36.28 39,299,812 -1.78(-4.67%)
Oct 23, 2018 37.78 38.56 37.55 38.06 45,119,216 -0.44(-1.13%)
Oct 22, 2018 38.06 38.78 37.72 38.49 40,338,948 +0.86(+2.30%)
Oct 19, 2018 38.50 38.64 37.51 37.63 33,170,262 -0.83(-2.16%)
Oct 18, 2018 39.04 39.13 38.34 38.46 31,147,542 -0.79(-2.00%)
Oct 17, 2018 39.34 39.62 38.95 39.25 27,038,492 -0.04(-0.11%)
Oct 16, 2018 38.40 39.35 38.34 39.29 25,103,982 +1.21(+3.17%)
Oct 15, 2018 38.17 38.61 38.01 38.08 25,287,374 -0.30(-0.78%)
Oct 12, 2018 38.72 38.78 37.83 38.38 37,518,520 +0.56(+1.47%)
Oct 11, 2018 38.61 39.01 37.40 37.83 51,024,480 -0.49(-1.27%)
Oct 10, 2018 39.39 39.44 38.31 38.31 50,239,516 -1.50(-3.76%)
Oct 09, 2018 40.35 40.73 39.80 39.81 27,225,666 -0.41(-1.02%)
Oct 08, 2018 40.16 40.50 39.79 40.22 22,654,670 +0.00(+0.00%)
Oct 05, 2018 41.25 41.34 39.91 40.22 33,793,360 -0.94(-2.29%)
Oct 04, 2018 41.77 41.79 40.73 41.16 35,193,604 -0.54(-1.29%)
Oct 03, 2018 41.58 42.52 41.53 41.70 45,844,992 +0.56(+1.37%)
Oct 02, 2018 40.63 41.80 40.47 41.14 49,236,068 +1.41(+3.55%)
Oct 01, 2018 40.02 40.38 39.51 39.73 27,825,198 -0.72(-1.78%)
Sep 28, 2018 39.02 40.84 38.88 40.44 54,047,348 +1.21(+3.07%)
Sep 27, 2018 39.26 39.49 39.11 39.24 18,022,742 +0.15(+0.39%)
Sep 26, 2018 39.38 39.60 38.98 39.08 28,012,834 -0.18(-0.46%)
Sep 25, 2018 39.53 39.67 39.17 39.26 27,348,382 -0.86(-2.13%)
Sep 24, 2018 39.61 40.20 39.47 40.12 20,864,426 +0.21(+0.54%)
Sep 21, 2018 40.30 40.56 39.66 39.91 61,562,444 -0.46(-1.14%)
Sep 20, 2018 40.01 40.50 39.79 40.37 25,717,142 +0.90(+2.28%)
Sep 19, 2018 39.42 39.72 39.25 39.47 18,593,108 +0.04(+0.11%)
Sep 18, 2018 38.98 39.79 38.84 39.43 24,000,778 +0.58(+1.50%)
Sep 17, 2018 38.73 39.26 38.65 38.84 20,580,604 -0.10(-0.26%)
Sep 14, 2018 39.15 39.31 38.79 38.95 26,891,434 -0.03(-0.07%)
Sep 13, 2018 39.07 39.21 38.58 38.97 21,724,720 +0.55(+1.42%)
Sep 12, 2018 38.11 38.47 37.68 38.43 34,818,340 +0.00(+0.00%)
Sep 11, 2018 39.34 39.37 38.39 38.43 37,943,548 -1.17(-2.96%)
Sep 10, 2018 39.82 39.99 39.54 39.60 25,165,294 -0.13(-0.32%)
Sep 07, 2018 40.12 40.61 39.65 39.73 30,352,102 -0.69(-1.71%)
Sep 06, 2018 40.85 41.02 40.38 40.42 22,587,556 -0.39(-0.96%)
Sep 05, 2018 40.84 41.15 40.60 40.81 24,385,736 -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.