Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.67 50.51 49.53 50.38 363,100 +0.83(+1.68%)
Nov 29, 2018 49.39 49.92 48.91 49.55 391,365 +0.25(+0.51%)
Nov 28, 2018 49.68 49.68 49.17 49.30 421,922 -0.13(-0.26%)
Nov 27, 2018 49.15 49.56 48.88 49.43 610,355 +0.33(+0.67%)
Nov 26, 2018 49.31 49.55 49.00 49.10 496,762 -0.10(-0.20%)
Nov 23, 2018 49.13 49.33 48.71 49.20 229,700 +0.02(+0.04%)
Nov 21, 2018 49.18 49.18 49.18 0 -1.33(-2.63%)
Nov 20, 2018 50.68 51.11 50.09 50.51 344,195 -0.10(-0.20%)
Nov 19, 2018 50.00 50.62 50.00 50.61 367,674 +0.60(+1.20%)
Nov 16, 2018 49.64 50.03 49.29 50.01 290,700 +0.51(+1.03%)
Nov 15, 2018 49.82 50.05 49.19 49.50 514,244 -0.44(-0.88%)
Nov 14, 2018 50.00 50.43 49.76 49.94 569,725 -0.19(-0.38%)
Nov 13, 2018 49.23 50.26 48.88 50.13 636,059 +0.98(+1.99%)
Nov 12, 2018 48.58 49.69 48.58 49.15 632,521 +0.24(+0.49%)
Nov 09, 2018 48.07 49.13 47.91 48.91 529,400 +0.67(+1.39%)
Nov 08, 2018 48.77 49.01 47.99 48.24 224,986 -0.61(-1.25%)
Nov 07, 2018 48.37 49.10 48.21 48.85 586,469 +0.77(+1.60%)
Nov 06, 2018 47.42 48.10 47.10 48.08 522,118 +0.69(+1.46%)
Nov 05, 2018 47.17 47.67 47.00 47.39 388,394 +0.37(+0.79%)
Nov 02, 2018 47.84 47.92 46.92 47.02 545,900 -0.66(-1.38%)
Nov 01, 2018 47.44 47.76 47.16 47.68 613,770 +0.67(+1.43%)
Oct 31, 2018 47.14 47.29 46.53 47.01 408,622 -0.32(-0.68%)
Oct 30, 2018 47.51 48.04 47.00 47.33 520,041 -0.26(-0.55%)
Oct 29, 2018 46.75 47.70 46.01 47.59 567,676 -0.01(-0.02%)
Oct 26, 2018 48.06 48.37 47.30 47.60 727,900 -0.30(-0.63%)
Oct 25, 2018 48.57 48.77 47.61 47.90 987,069 -1.22(-2.48%)
Oct 24, 2018 49.55 49.55 46.94 49.12 1,040,862 +1.12(+2.33%)
Oct 23, 2018 48.58 48.94 47.83 48.00 511,174 -0.70(-1.44%)
Oct 22, 2018 48.71 48.89 48.41 48.70 571,384 +0.08(+0.16%)
Oct 19, 2018 48.01 49.01 48.01 48.62 346,400 +0.55(+1.14%)
Oct 18, 2018 47.66 48.24 47.66 48.07 725,764 +0.45(+0.94%)
Oct 17, 2018 47.25 47.75 47.12 47.62 479,666 +0.29(+0.61%)
Oct 16, 2018 46.50 47.52 46.50 47.33 334,243 +0.80(+1.72%)
Oct 15, 2018 46.27 47.03 46.17 46.53 415,586 +0.35(+0.76%)
Oct 12, 2018 46.31 46.32 45.81 46.18 440,200 +0.02(+0.04%)
Oct 11, 2018 47.08 47.32 46.14 46.16 433,268 -0.89(-1.89%)
Oct 10, 2018 47.64 48.23 47.02 47.05 597,469 -0.69(-1.45%)
Oct 09, 2018 47.41 47.87 47.35 47.74 337,372 +0.22(+0.46%)
Oct 08, 2018 47.17 47.78 47.03 47.52 379,570 +0.45(+0.96%)
Oct 05, 2018 46.45 47.14 46.45 47.07 548,400 +0.47(+1.01%)
Oct 04, 2018 46.10 46.88 46.10 46.60 641,863 -0.28(-0.60%)
Oct 03, 2018 48.05 48.20 46.84 46.88 631,169 -1.29(-2.68%)
Oct 02, 2018 47.76 48.43 47.74 48.17 395,119 +0.54(+1.13%)
Oct 01, 2018 48.19 48.19 47.29 47.63 404,593 -0.30(-0.63%)
Sep 28, 2018 47.42 48.07 47.34 47.93 537,200 +0.63(+1.33%)
Sep 27, 2018 47.08 47.79 47.04 47.30 378,588 +0.30(+0.64%)
Sep 26, 2018 47.61 47.78 46.96 47.00 381,475 -0.55(-1.16%)
Sep 25, 2018 48.38 48.38 47.25 47.55 330,305 -0.79(-1.63%)
Sep 24, 2018 48.98 49.05 48.33 48.34 269,587 -0.78(-1.59%)
Sep 21, 2018 49.01 49.36 48.74 49.12 433,200 -0.01(-0.02%)
Sep 20, 2018 48.97 49.30 48.67 49.13 217,520 +0.10(+0.20%)
Sep 19, 2018 50.00 50.06 48.83 49.03 328,873 -0.87(-1.74%)
Sep 18, 2018 49.67 50.16 49.52 49.90 369,330 +0.14(+0.28%)
Sep 17, 2018 49.77 49.86 49.40 49.76 255,350 +0.05(+0.10%)
Sep 14, 2018 49.69 49.90 49.12 49.71 159,000 -0.14(-0.28%)
Sep 13, 2018 49.75 49.87 49.51 49.85 199,915 +0.24(+0.48%)
Sep 12, 2018 49.60 49.93 49.46 49.61 289,141 +0.03(+0.06%)
Sep 11, 2018 49.82 49.85 49.51 49.58 193,921 -0.11(-0.22%)
Sep 10, 2018 49.77 50.09 49.56 49.69 388,208 -0.08(-0.16%)
Sep 07, 2018 49.92 50.15 49.71 49.77 187,000 -0.52(-1.03%)
Sep 06, 2018 49.95 50.67 49.92 50.29 264,695 -0.07(-0.14%)
Sep 05, 2018 49.60 50.42 49.53 50.36 250,677 +0.75(+1.51%)
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.