Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.05 41.22 40.16 41.05 1,510,866 -0.29(-0.71%)
Jan 30, 2019 41.01 42.03 40.59 41.34 1,668,153 +0.66(+1.62%)
Jan 29, 2019 40.26 41.06 39.54 40.68 1,879,085 +1.00(+2.53%)
Jan 28, 2019 38.99 39.85 38.97 39.68 1,152,874 +0.36(+0.90%)
Jan 25, 2019 38.74 39.51 38.70 39.32 1,317,751 +0.72(+1.86%)
Jan 24, 2019 38.47 38.97 38.16 38.60 972,265 +0.08(+0.21%)
Jan 23, 2019 38.91 39.14 38.47 38.52 1,139,841 -0.18(-0.46%)
Jan 22, 2019 39.26 39.37 38.69 38.70 1,105,895 -0.75(-1.89%)
Jan 18, 2019 39.13 39.71 38.83 39.45 1,608,309 +0.56(+1.44%)
Jan 17, 2019 38.48 39.04 38.16 38.89 1,204,999 +0.19(+0.48%)
Jan 16, 2019 38.24 38.96 38.01 38.70 1,501,003 +0.80(+2.11%)
Jan 15, 2019 37.77 38.25 37.51 37.90 767,569 -0.09(-0.23%)
Jan 14, 2019 37.11 38.20 36.88 37.99 1,396,308 +0.67(+1.79%)
Jan 11, 2019 36.83 37.76 36.82 37.32 1,171,797 +0.21(+0.57%)
Jan 10, 2019 37.28 37.52 36.74 37.11 828,275 -0.24(-0.64%)
Jan 09, 2019 37.48 37.70 36.86 37.35 1,057,697 +0.75(+2.04%)
Jan 08, 2019 36.27 36.69 35.90 36.60 1,292,265 +0.73(+2.03%)
Jan 07, 2019 35.45 36.19 34.97 35.87 772,710 +0.58(+1.64%)
Jan 04, 2019 34.85 35.60 34.81 35.30 878,088 +1.16(+3.38%)
Jan 03, 2019 34.22 34.78 33.97 34.14 499,585 -0.33(-0.95%)
Jan 02, 2019 33.51 34.75 33.38 34.47 617,329 +0.46(+1.36%)
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%)
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.