Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.76 47.27 46.38 47.13 1,268,358 +0.35(+0.74%)
Jan 30, 2019 45.62 47.04 45.14 46.79 1,590,572 +1.48(+3.28%)
Jan 29, 2019 45.62 45.92 45.14 45.30 1,130,914 -0.15(-0.34%)
Jan 28, 2019 44.92 45.55 44.79 45.46 1,447,682 +0.22(+0.49%)
Jan 25, 2019 45.34 45.75 44.93 45.23 1,188,576 +1.26(+2.87%)
Jan 24, 2019 43.29 44.36 43.18 43.97 780,063 +0.87(+2.01%)
Jan 23, 2019 43.25 43.78 43.05 43.10 809,277 -0.03(-0.07%)
Jan 22, 2019 43.64 43.73 42.85 43.13 763,814 -0.64(-1.45%)
Jan 18, 2019 43.59 43.78 43.27 43.77 944,451 +0.48(+1.11%)
Jan 17, 2019 42.27 43.31 42.04 43.29 1,013,313 +0.76(+1.79%)
Jan 16, 2019 42.43 42.78 42.13 42.52 1,153,394 +0.09(+0.20%)
Jan 15, 2019 42.99 43.35 42.42 42.44 1,019,439 -0.35(-0.81%)
Jan 14, 2019 42.62 43.34 42.50 42.78 616,928 -0.22(-0.52%)
Jan 11, 2019 42.72 43.20 42.29 43.01 824,463 -0.04(-0.09%)
Jan 10, 2019 42.48 43.06 41.66 43.04 640,291 +0.35(+0.81%)
Jan 09, 2019 42.37 42.96 42.14 42.70 999,106 +0.36(+0.84%)
Jan 08, 2019 41.91 42.48 41.77 42.34 1,417,192 +0.88(+2.12%)
Jan 07, 2019 41.69 41.91 41.30 41.46 1,719,137 -0.37(-0.88%)
Jan 04, 2019 41.02 42.05 40.69 41.83 1,864,636 +1.41(+3.48%)
Jan 03, 2019 40.99 41.26 40.28 40.42 906,867 -1.13(-2.72%)
Jan 02, 2019 41.22 41.88 41.17 41.55 774,161 -0.43(-1.03%)
Dec 31, 2018 41.45 42.05 41.11 41.98 840,434 +0.87(+2.11%)
Dec 28, 2018 41.45 41.57 40.83 41.12 978,571 -0.29(-0.70%)
Dec 27, 2018 40.34 41.42 40.08 41.41 728,947 +0.56(+1.37%)
Dec 26, 2018 40.15 40.88 39.07 40.85 1,014,307 +0.96(+2.42%)
Dec 24, 2018 40.38 40.50 39.58 39.88 976,600 -0.62(-1.52%)
Dec 21, 2018 40.83 41.64 40.39 40.50 2,875,356 -0.10(-0.24%)
Dec 20, 2018 40.61 41.28 39.90 40.60 1,737,780 -0.47(-1.15%)
Dec 19, 2018 40.65 41.97 40.34 41.07 1,856,558 +0.60(+1.48%)
Dec 18, 2018 41.12 41.62 40.22 40.47 2,293,327 -0.36(-0.87%)
Dec 17, 2018 41.56 42.06 40.56 40.83 1,440,357 -0.75(-1.81%)
Dec 14, 2018 41.89 42.34 41.47 41.58 1,114,011 -0.75(-1.78%)
Dec 13, 2018 42.75 43.79 42.11 42.33 1,195,244 -0.30(-0.70%)
Dec 12, 2018 42.98 43.46 42.59 42.63 844,915 +0.13(+0.30%)
Dec 11, 2018 42.63 43.37 42.24 42.50 1,063,037 +0.03(+0.07%)
Dec 10, 2018 41.97 42.57 41.75 42.48 971,839 +0.69(+1.66%)
Dec 07, 2018 43.01 43.42 41.68 41.78 846,968 -1.36(-3.15%)
Dec 06, 2018 42.57 43.14 41.96 43.14 1,488,426 -0.12(-0.27%)
Dec 04, 2018 44.56 44.73 43.04 43.26 1,192,620 -1.42(-3.17%)
Dec 03, 2018 44.74 45.17 43.95 44.67 1,151,409 +0.45(+1.02%)
Nov 30, 2018 43.90 44.26 43.62 44.22 1,639,801 +0.18(+0.42%)
Nov 29, 2018 44.39 44.39 43.67 44.04 681,017 -0.44(-1.00%)
Nov 28, 2018 43.14 44.51 43.14 44.48 1,237,877 +1.50(+3.50%)
Nov 27, 2018 44.15 44.15 42.79 42.98 1,154,222 -1.46(-3.28%)
Nov 26, 2018 44.43 44.50 43.82 44.43 855,532 +0.41(+0.92%)
Nov 23, 2018 43.44 44.38 43.24 44.03 642,770 +0.28(+0.64%)
Nov 21, 2018 43.75 43.75 43.75 0 +0.98(+2.30%)
Nov 20, 2018 43.49 43.68 42.64 42.77 1,153,908 -1.32(-2.99%)
Nov 19, 2018 45.86 46.32 43.85 44.08 1,048,914 -1.81(-3.94%)
Nov 16, 2018 45.58 46.38 45.40 45.89 1,316,303 +0.21(+0.46%)
Nov 15, 2018 44.73 46.02 44.23 45.68 1,284,814 +0.86(+1.91%)
Nov 14, 2018 44.86 45.53 44.20 44.82 1,783,740 +0.37(+0.82%)
Nov 13, 2018 45.56 46.00 44.39 44.46 1,444,914 -0.89(-1.97%)
Nov 12, 2018 46.47 46.69 45.26 45.35 1,245,451 -1.15(-2.48%)
Nov 09, 2018 46.64 47.20 45.95 46.50 1,213,159 -0.46(-0.98%)
Nov 08, 2018 46.99 47.76 46.67 46.96 1,262,054 -0.04(-0.08%)
Nov 07, 2018 46.78 47.30 46.52 47.00 1,241,603 +0.45(+0.97%)
Nov 06, 2018 45.01 46.95 45.01 46.55 1,671,121 +1.40(+3.11%)
Nov 05, 2018 45.79 46.07 44.52 45.15 1,677,479 -0.36(-0.78%)
Nov 02, 2018 45.75 45.91 44.63 45.50 1,544,030 -0.37(-0.82%)
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.