Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 52.09 52.82 51.52 52.75 59,173,176 +0.55(+1.05%)
Nov 29, 2018 53.01 53.11 52.07 52.21 6,295,482 -0.83(-1.57%)
Nov 28, 2018 52.42 53.30 51.67 53.04 5,814,011 +1.02(+1.96%)
Nov 27, 2018 52.20 52.82 51.44 52.02 11,904,275 +2.08(+4.16%)
Nov 26, 2018 50.13 50.17 49.38 49.94 2,704,387 +0.58(+1.18%)
Nov 23, 2018 48.58 49.55 48.58 49.36 685,245 +0.25(+0.51%)
Nov 21, 2018 49.11 49.11 49.11 0 +0.41(+0.85%)
Nov 20, 2018 47.78 49.41 47.76 48.70 2,593,844 +0.05(+0.10%)
Nov 19, 2018 49.77 50.13 48.62 48.65 2,469,888 -1.23(-2.48%)
Nov 16, 2018 48.98 50.15 48.88 49.88 2,622,767 -0.10(-0.21%)
Nov 15, 2018 48.08 50.02 47.79 49.99 2,483,248 +1.63(+3.37%)
Nov 14, 2018 48.71 48.95 48.00 48.36 2,999,059 +0.23(+0.49%)
Nov 13, 2018 48.34 49.29 48.06 48.13 3,143,807 +0.12(+0.25%)
Nov 12, 2018 47.85 48.35 47.60 48.00 3,068,801 -0.73(-1.50%)
Nov 09, 2018 49.19 49.74 48.17 48.73 6,098,912 -1.06(-2.12%)
Nov 08, 2018 48.82 50.06 48.67 49.79 3,177,519 +0.54(+1.10%)
Nov 07, 2018 48.99 49.48 48.54 49.25 2,573,533 +0.90(+1.86%)
Nov 06, 2018 48.02 48.96 48.00 48.35 2,596,995 +0.25(+0.53%)
Nov 05, 2018 48.42 48.66 47.52 48.10 2,445,933 -0.47(-0.96%)
Nov 02, 2018 50.24 50.24 47.97 48.57 4,466,550 -1.13(-2.28%)
Nov 01, 2018 46.79 50.16 46.59 49.70 5,182,163 +2.90(+6.20%)
Oct 31, 2018 47.47 48.65 46.07 46.80 6,721,440 +0.22(+0.48%)
Oct 30, 2018 45.67 46.87 44.87 46.57 4,274,891 +1.13(+2.49%)
Oct 29, 2018 45.99 46.51 44.86 45.44 3,727,829 +0.29(+0.64%)
Oct 26, 2018 43.88 46.07 43.88 45.15 4,240,486 +0.12(+0.27%)
Oct 25, 2018 44.49 45.75 44.49 45.03 4,875,931 +1.15(+2.62%)
Oct 24, 2018 46.46 46.66 43.83 43.88 8,699,675 -3.89(-8.15%)
Oct 23, 2018 46.83 48.08 46.04 47.77 3,877,117 -0.24(-0.51%)
Oct 22, 2018 48.12 48.50 47.79 48.01 2,063,543 +0.17(+0.35%)
Oct 19, 2018 48.28 49.14 47.54 47.85 3,040,905 -0.21(-0.43%)
Oct 18, 2018 48.02 48.52 47.48 48.05 4,638,679 -1.40(-2.84%)
Oct 17, 2018 49.92 49.92 48.90 49.45 1,567,101 -0.11(-0.23%)
Oct 16, 2018 48.58 49.67 48.45 49.57 2,092,195 +1.56(+3.25%)
Oct 15, 2018 48.41 48.85 48.00 48.00 1,783,497 -0.46(-0.95%)
Oct 12, 2018 49.19 49.42 47.92 48.46 2,285,221 +0.26(+0.54%)
Oct 11, 2018 47.47 49.30 47.38 48.20 3,468,553 +0.69(+1.46%)
Oct 10, 2018 48.67 49.14 47.42 47.51 3,049,783 -1.95(-3.93%)
Oct 09, 2018 49.16 49.59 49.03 49.45 1,551,065 +0.26(+0.53%)
Oct 08, 2018 49.59 49.77 48.80 49.19 2,816,415 -0.78(-1.55%)
Oct 05, 2018 52.02 52.20 49.44 49.97 3,545,620 -2.15(-4.13%)
Oct 04, 2018 53.03 53.03 51.63 52.12 3,373,454 -1.20(-2.25%)
Oct 03, 2018 52.73 53.36 52.10 53.32 2,547,434 +0.34(+0.64%)
Oct 02, 2018 52.81 53.96 52.63 52.98 1,960,781 +0.16(+0.30%)
Oct 01, 2018 52.95 53.33 52.69 52.82 1,671,026 +0.07(+0.12%)
Sep 28, 2018 52.71 53.05 52.36 52.76 2,501,558 +0.04(+0.07%)
Sep 27, 2018 52.87 53.21 52.41 52.72 3,461,418 -0.16(-0.30%)
Sep 26, 2018 54.40 54.64 52.86 52.88 2,958,667 -1.45(-2.67%)
Sep 25, 2018 55.23 55.42 54.23 54.33 2,225,581 -1.55(-2.78%)
Sep 24, 2018 55.26 56.02 55.17 55.88 1,305,239 +0.20(+0.35%)
Sep 21, 2018 55.66 55.83 54.98 55.69 3,746,352 -0.06(-0.10%)
Sep 20, 2018 54.80 56.11 54.48 55.74 2,103,443 +1.36(+2.49%)
Sep 19, 2018 54.67 55.20 54.23 54.39 1,526,747 -0.18(-0.33%)
Sep 18, 2018 53.77 54.79 53.77 54.56 2,184,762 +0.99(+1.85%)
Sep 17, 2018 54.00 54.31 53.54 53.57 1,742,019 -0.61(-1.12%)
Sep 14, 2018 54.21 54.75 53.95 54.18 1,781,788 +0.18(+0.33%)
Sep 13, 2018 54.38 54.75 53.33 54.00 4,857,335 +0.14(+0.26%)
Sep 12, 2018 54.12 54.60 52.40 53.86 5,974,729 -2.30(-4.10%)
Sep 11, 2018 55.21 56.67 55.17 56.16 3,904,067 +0.74(+1.33%)
Sep 10, 2018 55.40 55.57 54.92 55.42 1,628,359 +0.44(+0.80%)
Sep 07, 2018 56.05 56.58 54.83 54.98 2,203,453 -1.42(-2.52%)
Sep 06, 2018 56.38 56.79 56.27 56.41 1,884,667 -0.09(-0.17%)
Sep 05, 2018 57.29 57.29 56.44 56.50 1,547,542 -0.45(-0.79%)
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.