Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.20 45.92 45.20 45.84 2,334,270 +0.54(+1.20%)
Nov 29, 2018 45.39 45.44 44.92 45.30 1,199,947 -0.20(-0.44%)
Nov 28, 2018 45.48 45.93 45.22 45.50 1,528,452 +0.06(+0.14%)
Nov 27, 2018 45.23 45.49 45.16 45.43 1,461,933 +0.08(+0.18%)
Nov 26, 2018 45.06 45.49 45.06 45.35 710,842 +0.31(+0.69%)
Nov 23, 2018 45.22 45.26 44.86 45.04 548,414 -0.22(-0.48%)
Nov 21, 2018 45.26 45.26 45.26 0 +0.16(+0.35%)
Nov 20, 2018 45.61 45.86 44.90 45.10 902,279 -0.57(-1.24%)
Nov 19, 2018 45.47 45.85 45.45 45.67 1,094,695 +0.24(+0.53%)
Nov 16, 2018 45.48 45.59 45.27 45.43 1,083,795 -0.05(-0.11%)
Nov 15, 2018 45.31 45.49 44.82 45.47 1,353,129 +0.06(+0.14%)
Nov 14, 2018 46.28 46.28 45.16 45.41 1,399,923 -0.82(-1.78%)
Nov 13, 2018 45.55 46.38 45.06 46.23 1,395,149 +1.13(+2.51%)
Nov 12, 2018 44.67 45.62 44.41 45.10 1,156,304 +0.39(+0.87%)
Nov 09, 2018 43.85 44.80 43.78 44.71 869,116 +0.53(+1.21%)
Nov 08, 2018 44.44 44.48 43.89 44.17 953,096 -0.22(-0.49%)
Nov 07, 2018 44.17 44.46 43.96 44.39 1,283,263 +0.41(+0.93%)
Nov 06, 2018 43.48 44.01 43.46 43.98 1,827,388 +0.49(+1.14%)
Nov 05, 2018 43.10 43.65 42.99 43.49 1,283,591 +0.53(+1.23%)
Nov 02, 2018 42.98 43.18 42.48 42.96 871,999 +0.15(+0.35%)
Nov 01, 2018 42.41 42.81 42.22 42.81 1,247,078 +0.47(+1.11%)
Oct 31, 2018 42.72 42.85 42.10 42.34 1,832,886 -0.37(-0.86%)
Oct 30, 2018 42.78 43.06 42.40 42.71 920,080 +0.09(+0.21%)
Oct 29, 2018 42.54 43.21 42.33 42.62 1,018,003 +0.13(+0.30%)
Oct 26, 2018 43.33 43.48 42.20 42.49 1,052,088 -0.85(-1.95%)
Oct 25, 2018 44.15 44.15 43.26 43.34 1,011,625 -0.78(-1.77%)
Oct 24, 2018 44.29 44.77 43.99 44.12 1,863,384 -0.02(-0.04%)
Oct 23, 2018 43.97 44.41 43.75 44.13 1,220,609 +0.02(+0.04%)
Oct 22, 2018 44.66 44.85 44.04 44.12 1,214,380 -0.54(-1.21%)
Oct 19, 2018 44.03 44.86 44.03 44.66 534,378 +0.69(+1.56%)
Oct 18, 2018 43.59 44.40 43.59 43.97 627,666 +0.23(+0.53%)
Oct 17, 2018 43.38 43.79 43.05 43.74 875,346 +0.38(+0.86%)
Oct 16, 2018 42.93 43.51 42.82 43.37 837,953 +0.39(+0.91%)
Oct 15, 2018 42.58 43.24 42.43 42.98 883,521 +0.38(+0.88%)
Oct 12, 2018 43.06 43.20 42.19 42.60 719,104 -0.27(-0.63%)
Oct 11, 2018 44.09 44.14 42.83 42.87 837,081 -1.21(-2.75%)
Oct 10, 2018 44.13 44.68 44.06 44.09 814,728 -0.25(-0.56%)
Oct 09, 2018 44.37 44.63 44.26 44.33 853,065 -0.01(-0.02%)
Oct 08, 2018 44.15 44.51 44.05 44.34 1,010,669 +0.19(+0.43%)
Oct 05, 2018 43.82 44.33 43.64 44.15 669,852 +0.30(+0.69%)
Oct 04, 2018 43.85 44.09 43.52 43.85 475,831 -0.18(-0.42%)
Oct 03, 2018 43.89 44.21 43.70 44.03 616,795 +0.08(+0.18%)
Oct 02, 2018 43.95 44.25 43.75 43.95 756,484 +0.06(+0.15%)
Oct 01, 2018 44.19 44.33 43.79 43.89 501,874 -0.38(-0.87%)
Sep 28, 2018 43.89 44.30 43.86 44.27 1,094,197 +0.48(+1.09%)
Sep 27, 2018 43.39 43.88 43.38 43.79 1,051,710 +0.46(+1.07%)
Sep 26, 2018 43.64 43.97 43.30 43.33 1,074,075 -0.03(-0.07%)
Sep 25, 2018 43.76 43.76 43.28 43.36 952,558 -0.26(-0.60%)
Sep 24, 2018 43.46 43.78 43.45 43.62 714,585 +0.19(+0.44%)
Sep 21, 2018 43.26 43.62 42.97 43.43 1,490,343 +0.18(+0.41%)
Sep 20, 2018 42.93 43.31 42.68 43.26 898,378 +0.36(+0.84%)
Sep 19, 2018 43.93 44.09 42.69 42.90 1,886,815 -0.99(-2.25%)
Sep 18, 2018 43.95 44.13 43.80 43.89 1,050,956 -0.10(-0.24%)
Sep 17, 2018 44.05 44.20 43.82 43.99 862,364 -0.04(-0.09%)
Sep 14, 2018 44.02 44.17 43.88 44.03 1,320,405 -0.12(-0.27%)
Sep 13, 2018 43.47 44.17 43.17 44.15 965,770 +0.76(+1.75%)
Sep 12, 2018 43.35 43.52 43.15 43.39 680,775 +0.12(+0.28%)
Sep 11, 2018 42.49 43.29 42.45 43.27 1,745,426 +0.71(+1.68%)
Sep 10, 2018 43.01 43.18 42.54 42.56 967,762 -0.45(-1.05%)
Sep 07, 2018 43.63 43.69 42.97 43.01 1,088,599 -0.78(-1.78%)
Sep 06, 2018 43.47 43.86 43.42 43.79 1,542,072 +0.39(+0.90%)
Sep 05, 2018 43.03 43.46 43.03 43.40 2,374,114 +0.39(+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.