Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 33.93 34.35 33.53 34.01 757,454 +0.17(+0.50%)
Dec 28, 2018 34.02 34.44 33.48 33.84 1,161,557 -0.02(-0.05%)
Dec 27, 2018 33.23 33.86 32.61 33.86 886,530 +0.05(+0.16%)
Dec 26, 2018 31.74 33.80 31.55 33.80 1,344,073 +2.11(+6.67%)
Dec 24, 2018 32.42 32.68 31.68 31.69 618,701 -1.11(-3.39%)
Dec 21, 2018 33.80 34.27 32.67 32.80 1,837,200 -1.10(-3.25%)
Dec 20, 2018 34.19 34.38 33.53 33.90 1,193,523 -0.42(-1.22%)
Dec 19, 2018 35.33 36.06 34.18 34.32 1,198,841 -1.12(-3.16%)
Dec 18, 2018 35.74 36.40 35.21 35.44 1,749,375 -0.08(-0.22%)
Dec 17, 2018 36.52 36.57 35.24 35.52 1,863,209 -1.07(-2.91%)
Dec 14, 2018 37.36 37.86 36.45 36.59 1,315,163 -1.22(-3.22%)
Dec 13, 2018 38.66 38.66 37.59 37.80 1,143,375 -0.77(-2.00%)
Dec 12, 2018 38.82 39.02 38.46 38.58 894,635 +0.32(+0.84%)
Dec 11, 2018 38.97 39.51 38.02 38.26 1,014,482 -0.28(-0.74%)
Dec 10, 2018 39.22 39.22 37.88 38.54 975,083 -0.81(-2.05%)
Dec 07, 2018 39.68 40.37 39.06 39.35 706,251 -0.30(-0.76%)
Dec 06, 2018 39.02 39.69 38.64 39.65 1,156,834 -0.14(-0.36%)
Dec 04, 2018 41.67 41.85 39.25 39.79 1,873,323 -2.02(-4.82%)
Dec 03, 2018 41.86 42.00 41.52 41.81 1,189,874 +0.55(+1.34%)
Nov 30, 2018 40.90 41.52 40.90 41.26 1,064,441 +0.12(+0.30%)
Nov 29, 2018 40.78 41.37 40.61 41.13 1,173,104 +0.00(+0.00%)
Nov 28, 2018 40.45 41.13 39.86 41.13 734,777 +0.69(+1.71%)
Nov 27, 2018 40.22 40.69 40.13 40.44 992,677 -0.03(-0.07%)
Nov 26, 2018 39.85 40.58 39.59 40.47 1,295,120 +1.18(+3.01%)
Nov 23, 2018 39.17 39.62 38.97 39.29 1,118,232 -0.04(-0.09%)
Nov 21, 2018 39.32 39.32 39.32 0 +0.07(+0.18%)
Nov 20, 2018 39.27 39.87 38.99 39.25 1,471,097 -0.55(-1.38%)
Nov 19, 2018 40.18 40.62 39.72 39.80 1,457,808 -0.50(-1.23%)
Nov 16, 2018 40.55 40.75 40.25 40.30 1,829,885 -0.52(-1.26%)
Nov 15, 2018 40.28 41.09 40.18 40.81 1,107,157 +0.12(+0.28%)
Nov 14, 2018 41.79 41.89 40.25 40.70 1,343,683 -0.76(-1.82%)
Nov 13, 2018 41.24 41.95 41.23 41.45 1,310,646 +0.22(+0.54%)
Nov 12, 2018 41.42 41.86 41.20 41.23 928,238 -0.28(-0.66%)
Nov 09, 2018 41.51 41.93 41.22 41.51 887,091 -0.14(-0.34%)
Nov 08, 2018 41.76 42.39 41.39 41.65 3,443,792 -0.22(-0.53%)
Nov 07, 2018 41.99 42.31 41.51 41.87 2,611,996 +0.00(+0.00%)
Nov 06, 2018 41.63 42.11 41.35 41.87 1,784,754 +0.18(+0.42%)
Nov 05, 2018 41.55 41.97 41.22 41.69 1,352,181 +0.09(+0.21%)
Nov 02, 2018 42.34 42.59 41.38 41.61 830,391 -0.45(-1.07%)
Nov 01, 2018 42.06 42.62 41.89 42.06 1,337,859 +0.18(+0.42%)
Oct 31, 2018 41.24 42.52 41.24 41.88 1,628,662 +1.11(+2.73%)
Oct 30, 2018 39.62 40.79 39.48 40.77 1,901,271 +1.18(+2.99%)
Oct 29, 2018 39.34 40.33 39.30 39.58 1,578,475 +0.76(+1.96%)
Oct 26, 2018 39.13 39.56 38.72 38.82 1,550,705 -0.84(-2.12%)
Oct 25, 2018 39.03 40.39 39.03 39.66 1,916,223 +0.85(+2.19%)
Oct 24, 2018 40.36 40.48 38.75 38.81 2,736,130 -1.81(-4.46%)
Oct 23, 2018 40.66 42.16 40.32 40.62 2,314,418 -0.49(-1.20%)
Oct 22, 2018 43.00 43.00 40.97 41.12 3,075,626 -1.62(-3.78%)
Oct 19, 2018 42.60 43.37 42.32 42.74 1,458,389 +0.01(+0.02%)
Oct 18, 2018 42.98 43.64 42.60 42.73 1,070,599 -0.46(-1.06%)
Oct 17, 2018 43.24 43.73 42.59 43.19 1,230,609 -0.15(-0.35%)
Oct 16, 2018 43.39 43.39 42.66 43.34 823,359 +0.18(+0.41%)
Oct 15, 2018 43.14 43.62 42.73 43.16 936,813 +0.02(+0.04%)
Oct 12, 2018 44.18 44.22 41.98 43.14 1,303,285 -0.41(-0.93%)
Oct 11, 2018 44.36 44.88 43.52 43.55 1,544,328 -0.83(-1.87%)
Oct 10, 2018 45.41 45.65 44.35 44.38 1,476,599 -0.88(-1.93%)
Oct 09, 2018 45.28 45.72 45.08 45.26 930,554 -0.30(-0.66%)
Oct 08, 2018 45.24 45.69 45.00 45.56 496,096 +0.22(+0.49%)
Oct 05, 2018 46.11 46.11 45.24 45.34 642,478 -0.60(-1.31%)
Oct 04, 2018 45.79 46.37 45.51 45.94 797,534 +0.12(+0.27%)
Oct 03, 2018 45.29 46.01 45.03 45.81 926,989 +0.85(+1.89%)
Oct 02, 2018 45.13 45.46 44.49 44.97 985,779 -0.15(-0.33%)
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.