Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 26.81 26.99 26.02 26.38 9,689,900 -0.38(-1.42%)
Nov 29, 2018 27.10 27.59 26.22 26.76 10,090,003 -0.70(-2.55%)
Nov 28, 2018 27.52 27.52 26.29 27.46 12,941,858 +0.49(+1.82%)
Nov 27, 2018 25.56 27.00 24.96 26.97 19,126,698 +1.85(+7.36%)
Nov 26, 2018 23.52 25.16 23.34 25.12 9,618,702 +1.28(+5.37%)
Nov 23, 2018 24.07 24.08 23.26 23.84 5,736,400 -0.46(-1.89%)
Nov 21, 2018 24.30 24.30 24.30 0 +0.79(+3.36%)
Nov 20, 2018 24.17 24.41 23.08 23.51 16,365,780 +0.25(+1.07%)
Nov 19, 2018 22.37 23.39 21.54 23.26 22,739,666 -1.14(-4.67%)
Nov 16, 2018 25.20 25.51 23.01 24.40 54,698,300 +6.66(+37.54%)
Nov 15, 2018 24.01 24.18 17.26 17.74 106,151,928 -7.85(-30.68%)
Nov 14, 2018 26.95 29.20 22.35 25.59 52,735,488 -7.13(-21.79%)
Nov 13, 2018 32.60 33.26 30.76 32.72 17,906,844 -0.26(-0.79%)
Nov 12, 2018 33.16 35.15 24.95 32.98 44,029,480 -6.94(-17.38%)
Nov 09, 2018 44.48 44.58 39.79 39.92 23,627,100 -7.88(-16.49%)
Nov 08, 2018 48.96 49.24 47.06 47.80 7,940,522 -1.00(-2.05%)
Nov 07, 2018 48.68 49.42 48.45 48.80 3,837,005 +0.22(+0.45%)
Nov 06, 2018 48.90 48.93 47.93 48.58 5,332,856 -0.13(-0.27%)
Nov 05, 2018 47.95 48.84 47.60 48.71 4,423,292 +1.27(+2.68%)
Nov 02, 2018 47.46 47.59 46.76 47.44 3,733,100 +0.26(+0.55%)
Nov 01, 2018 46.84 47.35 46.56 47.18 4,194,661 +0.37(+0.79%)
Oct 31, 2018 46.77 47.45 46.27 46.81 3,369,932 -0.12(-0.26%)
Oct 30, 2018 47.09 47.31 46.27 46.93 4,618,836 +0.15(+0.32%)
Oct 29, 2018 46.50 47.34 46.31 46.78 3,984,888 +0.49(+1.06%)
Oct 26, 2018 47.47 47.62 45.84 46.29 4,348,700 -1.08(-2.28%)
Oct 25, 2018 47.04 47.71 46.66 47.37 3,646,577 +0.13(+0.28%)
Oct 24, 2018 47.69 47.90 47.22 47.24 4,365,074 -0.05(-0.11%)
Oct 23, 2018 47.72 47.91 46.90 47.29 4,676,782 -0.49(-1.03%)
Oct 22, 2018 48.80 48.86 47.61 47.78 2,825,285 -1.07(-2.19%)
Oct 19, 2018 48.24 49.00 48.22 48.85 5,754,600 +0.61(+1.26%)
Oct 18, 2018 48.93 49.09 47.83 48.24 3,981,622 -0.72(-1.47%)
Oct 17, 2018 48.70 49.10 48.48 48.96 4,522,083 +0.17(+0.35%)
Oct 16, 2018 47.82 48.94 47.54 48.79 6,036,597 +0.95(+1.99%)
Oct 15, 2018 47.31 48.19 47.14 47.84 4,434,453 +0.57(+1.21%)
Oct 12, 2018 46.77 47.39 46.45 47.27 3,985,500 +0.65(+1.39%)
Oct 11, 2018 47.80 47.92 46.52 46.62 5,866,977 -1.03(-2.16%)
Oct 10, 2018 48.18 48.62 47.59 47.65 4,019,496 -0.90(-1.85%)
Oct 09, 2018 48.04 48.85 47.83 48.55 6,681,879 +0.63(+1.31%)
Oct 08, 2018 48.24 48.24 47.66 47.92 4,573,477 -0.03(-0.06%)
Oct 05, 2018 47.19 48.21 47.14 47.95 6,327,400 +0.96(+2.04%)
Oct 04, 2018 47.00 47.20 46.26 46.99 3,353,656 -0.21(-0.44%)
Oct 03, 2018 47.49 47.79 46.88 47.20 5,015,889 -0.22(-0.46%)
Oct 02, 2018 46.23 47.54 46.02 47.42 4,832,961 +1.55(+3.38%)
Oct 01, 2018 46.11 46.12 45.27 45.87 5,876,919 -0.14(-0.30%)
Sep 28, 2018 45.43 46.09 45.05 46.01 4,941,600 +0.74(+1.63%)
Sep 27, 2018 45.31 45.63 44.89 45.27 4,966,539 +0.11(+0.24%)
Sep 26, 2018 45.44 45.69 45.08 45.16 5,473,410 -0.68(-1.48%)
Sep 25, 2018 46.23 46.33 45.70 45.84 4,808,739 -0.44(-0.95%)
Sep 24, 2018 46.70 46.90 46.12 46.28 4,420,281 -0.51(-1.09%)
Sep 21, 2018 46.81 48.36 46.65 46.79 8,661,700 -0.13(-0.28%)
Sep 20, 2018 46.86 47.00 46.50 46.92 3,883,353 +0.21(+0.45%)
Sep 19, 2018 47.07 47.20 46.44 46.71 5,866,581 -0.49(-1.04%)
Sep 18, 2018 46.87 47.22 46.72 47.20 3,239,239 +0.38(+0.81%)
Sep 17, 2018 46.98 47.27 46.66 46.82 3,551,241 -0.15(-0.32%)
Sep 14, 2018 46.71 47.10 46.21 46.97 8,436,100 +0.45(+0.97%)
Sep 13, 2018 46.03 46.63 45.71 46.52 3,917,231 +0.61(+1.33%)
Sep 12, 2018 46.13 46.53 45.79 45.91 9,258,551 -0.38(-0.82%)
Sep 11, 2018 46.00 46.35 45.79 46.29 4,521,371 +0.04(+0.09%)
Sep 10, 2018 45.79 46.46 45.59 46.25 3,032,441 +0.47(+1.03%)
Sep 07, 2018 45.07 45.91 45.04 45.78 6,104,100 +0.25(+0.55%)
Sep 06, 2018 47.17 47.19 45.09 45.53 13,180,112 -1.47(-3.13%)
Sep 05, 2018 46.74 47.20 46.41 47.00 4,501,002 -0.01(-0.02%)
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.