Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.20 46.39 45.19 46.19 1,342,608 -0.33(-0.71%)
Jan 30, 2019 46.15 47.30 45.68 46.52 1,482,379 +0.74(+1.62%)
Jan 29, 2019 45.30 46.21 44.50 45.78 1,669,821 +1.13(+2.53%)
Jan 28, 2019 43.88 44.84 43.85 44.65 1,024,484 +0.40(+0.90%)
Jan 25, 2019 43.60 44.46 43.55 44.25 1,171,000 +0.81(+1.86%)
Jan 24, 2019 43.29 43.85 42.94 43.44 863,989 +0.09(+0.21%)
Jan 23, 2019 43.79 44.05 43.29 43.35 1,012,903 -0.20(-0.46%)
Jan 22, 2019 44.18 44.30 43.54 43.55 982,737 -0.84(-1.89%)
Jan 18, 2019 44.03 44.69 43.70 44.39 1,429,200 +0.63(+1.44%)
Jan 17, 2019 43.30 43.93 42.94 43.76 1,070,804 +0.21(+0.48%)
Jan 16, 2019 43.03 43.84 42.77 43.55 1,333,844 +0.90(+2.11%)
Jan 15, 2019 42.50 43.04 42.21 42.65 682,089 -0.10(-0.23%)
Jan 14, 2019 41.76 42.99 41.50 42.75 1,240,808 +0.75(+1.79%)
Jan 11, 2019 41.45 42.49 41.43 42.00 1,041,300 +0.24(+0.57%)
Jan 10, 2019 41.95 42.22 41.35 41.76 736,034 -0.27(-0.64%)
Jan 09, 2019 42.18 42.43 41.48 42.03 939,907 +0.84(+2.04%)
Jan 08, 2019 40.81 41.29 40.40 41.19 1,148,352 +0.82(+2.03%)
Jan 07, 2019 39.89 40.73 39.35 40.37 686,657 +0.65(+1.64%)
Jan 04, 2019 39.22 40.06 39.17 39.72 780,300 +1.30(+3.38%)
Jan 03, 2019 38.51 39.14 38.22 38.42 443,949 -0.37(-0.95%)
Jan 02, 2019 37.71 39.11 37.56 38.79 548,580 +0.52(+1.36%)
Dec 31, 2018 38.18 38.66 37.73 38.27 673,100 +0.19(+0.50%)
Dec 28, 2018 38.28 38.76 37.68 38.08 1,032,200 -0.02(-0.05%)
Dec 27, 2018 37.40 38.10 36.70 38.10 787,802 +0.06(+0.16%)
Dec 26, 2018 35.72 38.04 35.50 38.04 1,194,390 +2.38(+6.67%)
Dec 24, 2018 36.48 36.78 35.65 35.66 549,800 -1.25(-3.39%)
Dec 21, 2018 38.04 38.57 36.76 36.91 1,632,600 -1.24(-3.25%)
Dec 20, 2018 38.48 38.69 37.73 38.15 1,060,606 -0.47(-1.22%)
Dec 19, 2018 39.76 40.58 38.46 38.62 1,065,332 -1.26(-3.16%)
Dec 18, 2018 40.22 40.96 39.62 39.88 1,554,556 -0.09(-0.23%)
Dec 17, 2018 41.10 41.15 39.66 39.97 1,655,713 -1.20(-2.91%)
Dec 14, 2018 42.04 42.60 41.02 41.17 1,168,700 -1.37(-3.22%)
Dec 13, 2018 43.50 43.50 42.30 42.54 1,016,043 -0.87(-2.00%)
Dec 12, 2018 43.68 43.91 43.28 43.41 795,004 +0.36(+0.84%)
Dec 11, 2018 43.85 44.46 42.78 43.05 901,504 -0.32(-0.74%)
Dec 10, 2018 44.13 44.13 42.63 43.37 866,493 -0.91(-2.06%)
Dec 07, 2018 44.65 45.43 43.96 44.28 627,600 -0.34(-0.76%)
Dec 06, 2018 43.91 44.66 43.48 44.62 1,028,003 -0.16(-0.36%)
Dec 04, 2018 46.89 47.09 44.17 44.78 1,664,700 -2.27(-4.82%)
Dec 03, 2018 47.11 47.26 46.72 47.05 1,057,364 +0.62(+1.34%)
Nov 30, 2018 46.03 46.72 46.03 46.43 945,900 +0.14(+0.30%)
Nov 29, 2018 45.89 46.55 45.70 46.29 1,042,461 +0.00(+0.00%)
Nov 28, 2018 45.52 46.29 44.86 46.29 652,949 +0.78(+1.71%)
Nov 27, 2018 45.26 45.79 45.16 45.51 882,128 -0.03(-0.07%)
Nov 26, 2018 44.84 45.67 44.55 45.54 1,150,889 +1.33(+3.01%)
Nov 23, 2018 44.08 44.58 43.85 44.21 993,700 -0.04(-0.09%)
Nov 21, 2018 44.25 44.25 44.25 0 +0.08(+0.18%)
Nov 20, 2018 44.19 44.87 43.88 44.17 1,307,268 -0.62(-1.38%)
Nov 19, 2018 45.22 45.70 44.70 44.79 1,295,459 -0.56(-1.23%)
Nov 16, 2018 45.63 45.86 45.29 45.35 1,626,100 -0.58(-1.26%)
Nov 15, 2018 45.33 46.24 45.22 45.93 983,859 +0.13(+0.28%)
Nov 14, 2018 47.03 47.14 45.29 45.80 1,194,044 -0.85(-1.82%)
Nov 13, 2018 46.41 47.21 46.40 46.65 1,164,686 +0.25(+0.54%)
Nov 12, 2018 46.61 47.11 46.36 46.40 824,865 -0.31(-0.66%)
Nov 09, 2018 46.71 47.18 46.39 46.71 788,300 -0.41(-0.87%)
Nov 08, 2018 47.24 47.96 46.82 47.12 3,044,037 -0.25(-0.53%)
Nov 07, 2018 47.50 47.87 46.96 47.37 2,308,796 +0.00(+0.00%)
Nov 06, 2018 47.10 47.64 46.78 47.37 1,577,580 +0.20(+0.42%)
Nov 05, 2018 47.01 47.48 46.63 47.17 1,195,220 +0.10(+0.21%)
Nov 02, 2018 47.90 48.18 46.81 47.07 734,000 -0.51(-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.