Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.35 46.26 45.28 46.23 42,746,200 +0.72(+1.58%)
Nov 29, 2018 44.76 45.83 44.70 45.51 23,571,347 +0.61(+1.36%)
Nov 28, 2018 44.29 44.92 44.10 44.90 18,266,243 +0.83(+1.88%)
Nov 27, 2018 43.20 44.15 42.97 44.07 18,753,156 +0.73(+1.68%)
Nov 26, 2018 43.32 43.49 42.88 43.34 17,496,754 +0.20(+0.46%)
Nov 23, 2018 42.95 43.54 42.80 43.14 8,390,800 +0.04(+0.09%)
Nov 21, 2018 43.10 43.10 43.10 0 -0.43(-0.99%)
Nov 20, 2018 44.01 44.39 43.40 43.53 21,791,754 -0.65(-1.47%)
Nov 19, 2018 43.62 44.27 43.51 44.18 22,197,330 +0.67(+1.54%)
Nov 16, 2018 43.10 43.78 42.91 43.51 23,343,900 +0.30(+0.69%)
Nov 15, 2018 42.70 43.38 42.35 43.21 24,324,264 +0.30(+0.70%)
Nov 14, 2018 43.76 43.85 42.71 42.91 26,892,558 -0.61(-1.40%)
Nov 13, 2018 44.33 44.46 43.35 43.52 19,126,152 -0.59(-1.34%)
Nov 12, 2018 44.28 44.55 43.90 44.11 20,100,915 -0.17(-0.38%)
Nov 09, 2018 43.72 44.61 43.72 44.28 24,708,300 +0.43(+0.98%)
Nov 08, 2018 43.86 44.20 43.47 43.85 24,380,017 -0.55(-1.24%)
Nov 07, 2018 43.38 44.56 43.29 44.40 34,909,800 +1.39(+3.23%)
Nov 06, 2018 43.58 43.59 42.69 43.01 21,056,167 -0.51(-1.17%)
Nov 05, 2018 42.83 43.62 42.83 43.52 20,520,314 +0.59(+1.37%)
Nov 02, 2018 43.76 43.84 42.48 42.93 22,982,000 -0.74(-1.69%)
Nov 01, 2018 43.20 43.83 43.09 43.67 23,034,023 +0.61(+1.42%)
Oct 31, 2018 43.01 43.66 42.71 43.06 26,748,662 +0.17(+0.40%)
Oct 30, 2018 41.95 43.09 41.78 42.89 33,609,126 -0.34(-0.79%)
Oct 29, 2018 42.95 43.68 42.56 43.23 30,215,726 +0.63(+1.48%)
Oct 26, 2018 43.05 43.28 42.18 42.60 28,743,100 -0.81(-1.87%)
Oct 25, 2018 42.39 43.94 41.66 43.41 36,502,803 +0.93(+2.19%)
Oct 24, 2018 43.81 44.29 42.35 42.48 34,744,672 -1.62(-3.67%)
Oct 23, 2018 43.89 44.32 43.69 44.10 21,890,940 -0.27(-0.61%)
Oct 22, 2018 44.44 44.51 44.02 44.37 17,103,310 -0.13(-0.29%)
Oct 19, 2018 44.05 44.83 43.98 44.50 18,562,500 +0.50(+1.14%)
Oct 18, 2018 44.34 44.50 43.71 44.00 21,345,559 -0.57(-1.28%)
Oct 17, 2018 43.77 44.79 43.75 44.57 21,963,787 +0.64(+1.46%)
Oct 16, 2018 43.35 43.98 43.04 43.93 21,208,405 +0.81(+1.88%)
Oct 15, 2018 43.65 43.71 42.98 43.12 22,772,593 -0.66(-1.51%)
Oct 12, 2018 42.77 43.96 42.64 43.78 28,858,700 +0.97(+2.27%)
Oct 11, 2018 44.36 44.49 42.40 42.81 42,028,322 -1.70(-3.82%)
Oct 10, 2018 45.45 45.73 44.48 44.51 32,015,503 -0.96(-2.11%)
Oct 09, 2018 44.99 45.81 44.79 45.47 20,386,153 +0.19(+0.42%)
Oct 08, 2018 44.75 45.32 44.70 45.28 23,415,164 +0.37(+0.82%)
Oct 05, 2018 44.71 45.00 44.60 44.91 17,184,600 +0.21(+0.47%)
Oct 04, 2018 44.53 44.79 44.29 44.70 17,989,003 -0.11(-0.25%)
Oct 03, 2018 44.28 44.84 44.28 44.81 22,729,183 +0.59(+1.33%)
Oct 02, 2018 44.21 44.39 44.13 44.22 17,236,811 -0.05(-0.11%)
Oct 01, 2018 44.03 44.52 43.91 44.27 16,008,025 +0.20(+0.45%)
Sep 28, 2018 43.93 44.14 43.72 44.07 14,662,700 +0.17(+0.39%)
Sep 27, 2018 43.79 44.18 43.68 43.90 14,124,736 +0.22(+0.50%)
Sep 26, 2018 43.84 44.31 43.64 43.68 17,442,871 -0.11(-0.25%)
Sep 25, 2018 44.13 44.29 43.76 43.79 14,533,655 -0.14(-0.32%)
Sep 24, 2018 43.94 44.46 43.83 43.93 17,163,034 -0.13(-0.30%)
Sep 21, 2018 43.78 44.20 43.61 44.06 35,192,200 +0.31(+0.71%)
Sep 20, 2018 43.37 43.88 43.35 43.75 17,476,136 +0.49(+1.13%)
Sep 19, 2018 43.42 43.68 42.99 43.26 22,564,137 -0.25(-0.57%)
Sep 18, 2018 43.00 43.68 42.83 43.51 19,415,934 +0.50(+1.16%)
Sep 17, 2018 43.02 43.18 42.74 43.01 16,038,234 +0.05(+0.12%)
Sep 14, 2018 42.75 43.00 42.50 42.96 15,939,800 +0.11(+0.26%)
Sep 13, 2018 42.50 42.92 42.43 42.85 17,614,096 +0.44(+1.04%)
Sep 12, 2018 42.30 42.79 42.28 42.41 16,611,205 +0.10(+0.24%)
Sep 11, 2018 42.00 42.42 41.95 42.31 18,651,628 +0.25(+0.59%)
Sep 10, 2018 42.38 42.72 42.05 42.06 20,381,623 -0.14(-0.33%)
Sep 07, 2018 41.59 42.35 41.46 42.20 20,134,400 +0.42(+1.01%)
Sep 06, 2018 41.85 41.91 41.45 41.78 17,416,279 -0.07(-0.17%)
Sep 05, 2018 41.29 41.92 41.26 41.85 20,701,483 +0.48(+1.16%)
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.