Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 41.59 43.02 41.07 42.88 601,700 +1.49(+3.60%)
Nov 29, 2018 43.75 43.85 41.33 41.39 1,013,016 -3.31(-7.40%)
Nov 28, 2018 44.61 44.87 43.70 44.70 379,877 +0.61(+1.38%)
Nov 27, 2018 44.03 44.74 43.13 44.09 442,439 -0.55(-1.23%)
Nov 26, 2018 44.13 44.94 43.38 44.64 292,071 +1.02(+2.34%)
Nov 23, 2018 43.82 44.71 43.56 43.62 207,900 -0.79(-1.78%)
Nov 21, 2018 44.41 44.41 44.41 0 +1.98(+4.67%)
Nov 20, 2018 40.92 44.16 40.85 42.43 545,429 -0.08(-0.19%)
Nov 19, 2018 45.07 45.42 42.41 42.51 631,538 -2.50(-5.55%)
Nov 16, 2018 44.49 45.42 43.65 45.01 526,500 +0.07(+0.16%)
Nov 15, 2018 44.48 45.41 44.24 44.94 622,995 +0.32(+0.72%)
Nov 14, 2018 43.93 45.16 43.50 44.62 477,366 +0.84(+1.92%)
Nov 13, 2018 43.03 44.59 42.85 43.78 532,860 +0.50(+1.16%)
Nov 12, 2018 45.31 45.42 42.91 43.28 476,672 -2.64(-5.75%)
Nov 09, 2018 46.80 47.09 45.40 45.92 810,100 -0.72(-1.54%)
Nov 08, 2018 44.80 46.77 44.54 46.64 1,063,650 +1.42(+3.14%)
Nov 07, 2018 43.62 45.36 43.22 45.22 905,987 +2.11(+4.89%)
Nov 06, 2018 45.61 45.61 42.96 43.11 1,177,498 -3.01(-6.53%)
Nov 05, 2018 44.76 47.26 44.51 46.12 1,469,574 +1.37(+3.06%)
Nov 02, 2018 39.70 44.91 39.00 44.75 2,977,300 +8.27(+22.67%)
Nov 01, 2018 34.86 37.34 34.86 36.48 841,440 +2.01(+5.83%)
Oct 31, 2018 34.94 35.41 34.22 34.47 799,658 +0.07(+0.20%)
Oct 30, 2018 33.46 34.68 33.17 34.40 1,338,892 +0.95(+2.84%)
Oct 29, 2018 35.26 35.28 32.98 33.45 569,014 -1.30(-3.74%)
Oct 26, 2018 36.21 36.21 34.45 34.75 777,900 -1.96(-5.34%)
Oct 25, 2018 35.62 36.93 35.62 36.71 581,796 +1.44(+4.08%)
Oct 24, 2018 37.61 37.86 35.11 35.27 538,187 -2.47(-6.54%)
Oct 23, 2018 37.72 38.21 36.19 37.74 396,353 -0.56(-1.46%)
Oct 22, 2018 37.93 38.78 37.87 38.30 205,319 +0.57(+1.51%)
Oct 19, 2018 38.44 39.28 37.59 37.73 257,100 -1.06(-2.73%)
Oct 18, 2018 39.66 39.80 38.72 38.79 229,130 -0.99(-2.49%)
Oct 17, 2018 39.73 39.91 38.98 39.78 272,588 +0.06(+0.15%)
Oct 16, 2018 38.48 39.89 38.34 39.72 485,294 +1.46(+3.82%)
Oct 15, 2018 37.46 38.40 37.23 38.26 302,981 +0.66(+1.76%)
Oct 12, 2018 36.25 38.05 36.25 37.60 376,700 +0.96(+2.62%)
Oct 11, 2018 36.37 37.76 36.37 36.64 329,665 +0.13(+0.36%)
Oct 10, 2018 37.72 38.00 35.97 36.51 530,787 -1.40(-3.69%)
Oct 09, 2018 38.07 39.00 37.71 37.91 367,193 -0.18(-0.47%)
Oct 08, 2018 38.80 39.10 37.47 38.09 465,674 -0.88(-2.26%)
Oct 05, 2018 40.64 41.18 38.17 38.97 666,200 -1.83(-4.49%)
Oct 04, 2018 40.90 41.31 39.82 40.80 421,063 -0.62(-1.50%)
Oct 03, 2018 40.68 41.45 40.02 41.42 283,047 +0.87(+2.15%)
Oct 02, 2018 40.47 41.20 40.31 40.55 248,868 +0.01(+0.02%)
Oct 01, 2018 41.30 42.08 40.32 40.54 316,264 -0.83(-2.01%)
Sep 28, 2018 41.54 42.08 41.09 41.37 456,100 -0.18(-0.43%)
Sep 27, 2018 41.95 42.68 41.12 41.55 418,563 -0.60(-1.42%)
Sep 26, 2018 40.42 42.72 40.27 42.15 959,284 +1.89(+4.69%)
Sep 25, 2018 40.13 40.92 39.73 40.26 498,579 +0.00(+0.00%)
Sep 24, 2018 39.49 40.26 39.09 40.26 310,307 +0.47(+1.18%)
Sep 21, 2018 40.25 40.65 39.51 39.79 864,200 -0.43(-1.07%)
Sep 20, 2018 39.23 40.60 38.84 40.22 402,867 +1.10(+2.81%)
Sep 19, 2018 38.63 39.43 38.63 39.12 456,680 +0.34(+0.88%)
Sep 18, 2018 37.75 39.10 37.55 38.78 599,758 -0.32(-0.82%)
Sep 17, 2018 39.28 39.88 38.12 39.10 487,958 -0.28(-0.71%)
Sep 14, 2018 39.47 39.98 38.24 39.38 814,200 -0.13(-0.33%)
Sep 13, 2018 40.20 40.71 39.46 39.51 368,168 -0.59(-1.47%)
Sep 12, 2018 40.07 40.39 39.14 40.10 320,898 -0.09(-0.22%)
Sep 11, 2018 40.37 40.59 39.54 40.19 326,772 -0.22(-0.54%)
Sep 10, 2018 39.83 40.63 39.63 40.41 222,441 +0.70(+1.76%)
Sep 07, 2018 39.65 41.05 39.65 39.71 402,500 -0.04(-0.10%)
Sep 06, 2018 40.26 40.49 39.30 39.75 322,304 -0.49(-1.22%)
Sep 05, 2018 40.79 40.79 39.37 40.24 301,063 -0.54(-1.32%)
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.