Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.52 46.25 45.52 46.03 2,991,922 +0.66(+1.45%)
Jan 30, 2019 44.82 45.72 44.52 45.37 2,817,009 +0.73(+1.63%)
Jan 29, 2019 45.93 46.02 44.63 44.64 2,006,612 -1.04(-2.27%)
Jan 28, 2019 45.24 45.92 44.98 45.68 4,856,749 -0.37(-0.79%)
Jan 25, 2019 44.91 46.09 44.72 46.05 5,013,375 +1.39(+3.10%)
Jan 24, 2019 43.85 44.70 43.63 44.66 2,124,235 +0.69(+1.57%)
Jan 23, 2019 43.02 44.04 42.82 43.97 3,498,832 +0.88(+2.05%)
Jan 22, 2019 43.47 43.76 42.64 43.09 3,776,519 -0.49(-1.12%)
Jan 18, 2019 42.71 43.61 42.40 43.57 3,718,031 +1.26(+2.98%)
Jan 17, 2019 41.03 42.88 41.03 42.31 3,001,461 +0.90(+2.16%)
Jan 16, 2019 41.83 42.18 40.81 41.42 2,947,632 -0.19(-0.45%)
Jan 15, 2019 39.95 41.77 39.89 41.61 3,517,578 +2.03(+5.12%)
Jan 14, 2019 39.40 39.76 38.80 39.58 2,951,469 -0.32(-0.81%)
Jan 11, 2019 40.13 40.61 39.54 39.90 3,032,720 -0.47(-1.17%)
Jan 10, 2019 40.16 40.51 39.81 40.38 2,957,322 +0.00(+0.01%)
Jan 09, 2019 40.52 41.06 40.14 40.37 3,026,670 +0.01(+0.02%)
Jan 08, 2019 40.02 40.56 39.60 40.36 6,300,272 +0.92(+2.34%)
Jan 07, 2019 39.93 40.21 39.10 39.44 3,377,381 -0.43(-1.08%)
Jan 04, 2019 38.51 40.08 38.07 39.87 2,839,933 +2.07(+5.48%)
Jan 03, 2019 38.85 39.31 37.78 37.80 3,321,482 -1.47(-3.74%)
Jan 02, 2019 38.98 39.70 38.80 39.27 2,752,880 -0.61(-1.53%)
Dec 31, 2018 39.87 40.18 39.23 39.88 1,914,097 +0.41(+1.03%)
Dec 28, 2018 40.09 40.24 38.95 39.47 3,869,965 -0.39(-0.98%)
Dec 27, 2018 38.90 39.97 38.12 39.86 3,839,574 +0.57(+1.44%)
Dec 26, 2018 36.88 39.32 36.72 39.29 3,587,073 +2.74(+7.49%)
Dec 24, 2018 35.92 37.24 35.16 36.56 3,270,949 +0.33(+0.90%)
Dec 21, 2018 37.91 37.91 36.06 36.23 4,193,112 -1.38(-3.67%)
Dec 20, 2018 38.31 39.35 36.93 37.61 4,844,066 -1.06(-2.73%)
Dec 19, 2018 38.99 40.14 38.42 38.67 4,084,574 +0.08(+0.21%)
Dec 18, 2018 38.46 39.36 38.24 38.58 2,977,716 +0.37(+0.96%)
Dec 17, 2018 39.70 39.94 37.92 38.22 3,260,401 -1.86(-4.64%)
Dec 14, 2018 39.41 40.20 38.35 40.07 3,026,752 +0.54(+1.37%)
Dec 13, 2018 40.50 40.53 39.16 39.53 4,970,245 -0.71(-1.75%)
Dec 12, 2018 39.32 40.45 38.89 40.24 4,280,170 +1.29(+3.30%)
Dec 11, 2018 39.82 40.04 38.37 38.96 2,195,185 -0.09(-0.24%)
Dec 10, 2018 38.77 39.95 38.25 39.05 4,316,583 +0.03(+0.07%)
Dec 07, 2018 39.97 40.41 38.90 39.02 2,822,490 -1.44(-3.56%)
Dec 06, 2018 38.15 40.62 37.13 40.46 4,841,918 +1.73(+4.48%)
Dec 04, 2018 39.94 40.29 38.45 38.73 4,721,899 -1.26(-3.16%)
Dec 03, 2018 39.67 42.08 38.62 39.99 5,652,421 +1.22(+3.15%)
Nov 30, 2018 39.09 39.38 38.05 38.77 4,097,637 -0.51(-1.29%)
Nov 29, 2018 38.58 39.54 38.51 39.28 3,395,058 +0.76(+1.99%)
Nov 28, 2018 37.41 38.53 37.41 38.51 4,793,405 +1.22(+3.27%)
Nov 27, 2018 38.13 38.45 37.28 37.29 2,524,671 -0.94(-2.46%)
Nov 26, 2018 38.29 38.60 38.01 38.23 2,484,507 +0.29(+0.78%)
Nov 23, 2018 37.40 38.27 37.40 37.94 1,203,081 -0.08(-0.21%)
Nov 21, 2018 38.01 38.01 38.01 0 +1.36(+3.71%)
Nov 20, 2018 35.65 37.18 34.48 36.65 5,576,055 +0.20(+0.56%)
Nov 19, 2018 39.54 39.87 36.36 36.45 5,450,216 -3.35(-8.42%)
Nov 16, 2018 40.03 40.65 39.58 39.80 3,575,736 -0.61(-1.51%)
Nov 15, 2018 39.46 40.41 38.54 40.41 4,934,786 +1.04(+2.64%)
Nov 14, 2018 40.62 40.94 39.24 39.37 6,524,157 -1.04(-2.58%)
Nov 13, 2018 39.14 40.71 39.14 40.41 6,978,276 +1.21(+3.08%)
Nov 12, 2018 40.12 40.48 38.63 39.20 6,142,091 -1.44(-3.54%)
Nov 09, 2018 40.14 41.07 38.44 40.64 8,521,176 +0.05(+0.13%)
Nov 08, 2018 41.83 43.94 40.40 40.59 10,258,888 +0.24(+0.59%)
Nov 07, 2018 40.24 40.52 37.66 40.35 14,649,433 -2.58(-6.02%)
Nov 06, 2018 43.12 43.45 42.19 42.93 5,468,714 +0.01(+0.03%)
Nov 05, 2018 43.32 43.57 42.08 42.92 3,354,366 -0.38(-0.88%)
Nov 02, 2018 44.23 44.95 42.76 43.30 2,534,228 -0.68(-1.54%)
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.