Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 43.16 44.16 42.39 43.98 5,596,614 +1.15(+2.68%)
Oct 31, 2018 42.50 44.02 42.26 42.83 3,495,289 +0.72(+1.71%)
Oct 30, 2018 40.90 43.20 40.63 42.11 6,542,394 +1.05(+2.56%)
Oct 29, 2018 41.30 41.89 40.42 41.06 7,243,867 +0.10(+0.23%)
Oct 26, 2018 41.02 41.82 40.21 40.96 2,953,769 -1.17(-2.79%)
Oct 25, 2018 41.74 42.70 41.47 42.14 2,361,895 +0.91(+2.20%)
Oct 24, 2018 43.16 43.29 41.14 41.23 2,694,627 -1.90(-4.40%)
Oct 23, 2018 42.56 43.23 41.18 43.13 3,093,470 -0.20(-0.46%)
Oct 22, 2018 42.29 43.73 42.29 43.33 2,330,902 +0.71(+1.66%)
Oct 19, 2018 44.34 44.45 42.39 42.62 2,811,015 -1.18(-2.70%)
Oct 18, 2018 44.97 44.97 43.57 43.80 3,065,071 -1.17(-2.61%)
Oct 17, 2018 45.48 45.53 44.34 44.98 1,556,776 -0.33(-0.74%)
Oct 16, 2018 43.55 45.43 43.50 45.31 2,583,109 +2.10(+4.87%)
Oct 15, 2018 44.02 44.44 42.85 43.21 3,039,453 -0.69(-1.56%)
Oct 12, 2018 43.37 44.04 42.88 43.90 3,061,179 +1.81(+4.29%)
Oct 11, 2018 41.04 42.65 41.04 42.09 5,180,856 +0.34(+0.80%)
Oct 10, 2018 44.06 44.22 41.37 41.75 6,137,092 -2.18(-4.96%)
Oct 09, 2018 44.23 45.28 43.87 43.94 2,398,671 -0.39(-0.88%)
Oct 08, 2018 44.90 45.42 43.67 44.33 2,714,773 -1.04(-2.29%)
Oct 05, 2018 46.01 46.40 44.38 45.37 2,734,818 -0.48(-1.04%)
Oct 04, 2018 46.26 46.54 45.21 45.84 3,630,450 -0.41(-0.89%)
Oct 03, 2018 45.70 46.44 45.39 46.25 2,181,180 +0.38(+0.83%)
Oct 02, 2018 45.75 46.12 45.09 45.87 3,633,448 +0.01(+0.01%)
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.