Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.48 51.41 50.34 51.19 3,623,028 +0.81(+1.61%)
Nov 29, 2018 51.18 51.80 50.37 50.38 2,676,592 -1.15(-2.22%)
Nov 28, 2018 50.93 51.72 50.63 51.53 1,994,536 +0.71(+1.41%)
Nov 27, 2018 50.66 51.09 50.42 50.81 2,123,009 +0.07(+0.13%)
Nov 26, 2018 50.28 51.31 50.26 50.74 2,669,419 +1.12(+2.25%)
Nov 23, 2018 49.37 50.30 49.21 49.63 1,069,442 -0.08(-0.16%)
Nov 21, 2018 49.70 49.70 49.70 0 +0.53(+1.08%)
Nov 20, 2018 49.48 50.22 48.91 49.18 3,267,532 -1.07(-2.12%)
Nov 19, 2018 50.96 51.21 49.76 50.24 2,678,228 -0.85(-1.67%)
Nov 16, 2018 50.82 51.40 50.02 51.09 2,801,284 -0.31(-0.61%)
Nov 15, 2018 49.98 51.53 49.48 51.41 2,962,429 +0.89(+1.76%)
Nov 14, 2018 51.78 52.34 49.90 50.52 3,026,200 -0.82(-1.60%)
Nov 13, 2018 50.93 52.19 50.92 51.34 2,950,232 +0.40(+0.79%)
Nov 12, 2018 51.72 51.94 50.78 50.94 2,086,537 -0.89(-1.72%)
Nov 09, 2018 52.63 52.70 51.40 51.83 2,721,408 -0.91(-1.73%)
Nov 08, 2018 52.08 53.29 51.90 52.74 4,050,785 +0.28(+0.54%)
Nov 07, 2018 51.78 52.65 51.35 52.46 2,615,840 +1.15(+2.23%)
Nov 06, 2018 50.58 51.49 50.45 51.31 3,314,219 +0.95(+1.89%)
Nov 05, 2018 50.19 50.57 49.60 50.36 1,943,066 +0.32(+0.65%)
Nov 02, 2018 50.28 50.89 49.82 50.04 4,024,759 +0.60(+1.21%)
Nov 01, 2018 48.64 49.68 48.40 49.44 2,675,116 +1.06(+2.19%)
Oct 31, 2018 47.87 49.21 47.72 48.38 4,780,053 +1.16(+2.45%)
Oct 30, 2018 46.62 47.32 45.81 47.23 4,300,183 +0.54(+1.15%)
Oct 29, 2018 47.11 47.56 45.96 46.69 3,667,984 +0.30(+0.65%)
Oct 26, 2018 45.53 46.99 44.87 46.39 4,046,076 +0.15(+0.32%)
Oct 25, 2018 46.03 46.82 45.75 46.24 5,232,239 +0.62(+1.37%)
Oct 24, 2018 47.31 47.61 45.53 45.61 5,409,969 -1.84(-3.87%)
Oct 23, 2018 46.29 47.84 45.96 47.45 4,850,701 +0.24(+0.52%)
Oct 22, 2018 48.16 48.46 46.90 47.21 4,712,143 -0.70(-1.47%)
Oct 19, 2018 47.63 48.66 46.86 47.91 7,367,864 +0.16(+0.33%)
Oct 18, 2018 49.33 49.57 47.55 47.75 3,752,927 -1.61(-3.26%)
Oct 17, 2018 49.07 49.59 48.46 49.36 3,467,860 +0.17(+0.34%)
Oct 16, 2018 48.81 49.22 48.03 49.20 3,477,479 +1.02(+2.11%)
Oct 15, 2018 48.51 48.92 48.05 48.18 2,815,618 -0.43(-0.88%)
Oct 12, 2018 49.45 49.45 47.63 48.61 3,789,246 +0.27(+0.57%)
Oct 11, 2018 49.36 50.18 47.98 48.34 4,998,243 -1.28(-2.58%)
Oct 10, 2018 51.77 51.89 49.56 49.62 3,604,136 -2.27(-4.38%)
Oct 09, 2018 51.41 52.16 51.41 51.89 2,625,555 +0.31(+0.61%)
Oct 08, 2018 51.37 51.78 51.01 51.58 2,671,073 +0.15(+0.28%)
Oct 05, 2018 51.37 52.05 50.96 51.43 3,641,827 +0.20(+0.40%)
Oct 04, 2018 51.32 52.26 50.98 51.23 3,701,212 +0.07(+0.13%)
Oct 03, 2018 50.84 51.78 50.51 51.16 3,514,967 +0.85(+1.69%)
Oct 02, 2018 50.44 50.74 49.79 50.31 3,762,635 -0.29(-0.58%)
Oct 01, 2018 51.56 51.60 50.27 50.60 3,166,719 -0.54(-1.05%)
Sep 28, 2018 51.33 51.75 51.00 51.14 2,850,949 -0.38(-0.74%)
Sep 27, 2018 51.65 52.04 51.37 51.52 1,941,555 -0.23(-0.45%)
Sep 26, 2018 53.16 53.16 51.64 51.75 3,489,111 -1.27(-2.39%)
Sep 25, 2018 53.25 53.40 52.67 53.02 2,094,989 -0.09(-0.17%)
Sep 24, 2018 53.48 53.62 52.65 53.11 2,563,657 -0.60(-1.11%)
Sep 21, 2018 55.09 55.09 53.28 53.71 6,174,582 -1.17(-2.13%)
Sep 20, 2018 54.70 55.04 53.98 54.88 5,686,612 +0.43(+0.79%)
Sep 19, 2018 53.73 54.64 53.42 54.45 5,381,969 +1.97(+3.76%)
Sep 18, 2018 52.22 52.98 52.21 52.48 2,551,298 +0.44(+0.84%)
Sep 17, 2018 52.32 52.73 51.77 52.04 2,368,299 -0.39(-0.74%)
Sep 14, 2018 52.33 53.08 52.18 52.43 2,278,383 +0.20(+0.37%)
Sep 13, 2018 52.46 52.78 51.84 52.23 2,607,819 +0.00(+0.00%)
Sep 12, 2018 53.30 53.37 51.75 52.23 3,765,067 -0.97(-1.82%)
Sep 11, 2018 53.32 53.68 52.55 53.20 2,417,523 -0.22(-0.42%)
Sep 10, 2018 53.78 54.19 53.29 53.42 3,205,921 -0.25(-0.47%)
Sep 07, 2018 54.37 54.58 53.59 53.68 4,544,677 -0.42(-0.78%)
Sep 06, 2018 56.91 57.03 53.98 54.10 6,219,077 -2.77(-4.87%)
Sep 05, 2018 57.88 58.19 56.85 56.87 2,803,002 -1.07(-1.85%)
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.