Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.04 46.08 44.36 44.86 2,007,558 -1.01(-2.20%)
Jan 30, 2019 44.79 45.94 44.15 45.87 2,205,786 +1.55(+3.51%)
Jan 29, 2019 46.32 46.79 44.21 44.32 4,609,341 -1.42(-3.10%)
Jan 28, 2019 45.09 45.90 44.97 45.74 1,854,962 -0.18(-0.40%)
Jan 25, 2019 45.25 46.76 45.17 45.92 2,839,906 +0.89(+1.99%)
Jan 24, 2019 43.89 45.06 43.85 45.03 1,840,656 +1.00(+2.27%)
Jan 23, 2019 44.63 44.87 43.63 44.03 1,781,894 -0.30(-0.68%)
Jan 22, 2019 45.38 45.76 44.20 44.33 2,027,093 -1.91(-4.14%)
Jan 18, 2019 46.69 46.93 45.62 46.24 3,059,009 +0.09(+0.19%)
Jan 17, 2019 45.23 46.55 45.01 46.16 1,920,505 +0.53(+1.17%)
Jan 16, 2019 45.16 45.79 44.88 45.62 1,786,086 +0.10(+0.21%)
Jan 15, 2019 45.20 45.92 45.10 45.52 1,629,933 +0.49(+1.08%)
Jan 14, 2019 44.44 45.66 43.92 45.04 1,828,702 -0.06(-0.13%)
Jan 11, 2019 45.17 45.54 44.38 45.10 1,901,023 -0.64(-1.40%)
Jan 10, 2019 45.27 46.25 44.57 45.74 2,273,584 -0.13(-0.28%)
Jan 09, 2019 46.14 46.78 45.33 45.86 3,112,493 +0.29(+0.64%)
Jan 08, 2019 45.08 45.76 44.27 45.57 2,146,795 +1.09(+2.45%)
Jan 07, 2019 44.12 45.36 43.49 44.48 3,255,887 +0.60(+1.37%)
Jan 04, 2019 42.00 44.02 41.58 43.88 4,349,137 +2.81(+6.84%)
Jan 03, 2019 40.76 41.87 40.16 41.07 2,439,283 +0.30(+0.74%)
Jan 02, 2019 37.94 41.10 37.90 40.77 2,821,791 +1.72(+4.40%)
Dec 31, 2018 39.11 39.33 38.27 39.05 1,696,637 +0.39(+1.01%)
Dec 28, 2018 39.09 39.37 37.71 38.66 2,424,855 -0.19(-0.50%)
Dec 27, 2018 37.55 38.87 37.16 38.86 2,268,431 +0.46(+1.19%)
Dec 26, 2018 35.58 38.40 34.53 38.40 3,644,081 +3.23(+9.17%)
Dec 24, 2018 36.88 37.12 35.10 35.18 1,369,679 -2.12(-5.68%)
Dec 21, 2018 37.94 38.46 36.81 37.29 3,567,610 -0.47(-1.24%)
Dec 20, 2018 39.13 39.88 37.42 37.76 2,939,273 -1.97(-4.96%)
Dec 19, 2018 40.49 41.41 38.98 39.73 3,027,121 -0.43(-1.06%)
Dec 18, 2018 43.64 43.64 39.86 40.16 5,098,015 -3.31(-7.62%)
Dec 17, 2018 44.26 44.87 43.20 43.47 1,962,723 -1.00(-2.25%)
Dec 14, 2018 44.87 45.20 44.06 44.47 2,029,563 -1.11(-2.43%)
Dec 13, 2018 45.29 45.99 44.66 45.58 2,196,304 +0.05(+0.11%)
Dec 12, 2018 45.15 46.63 45.15 45.53 2,626,383 +1.19(+2.67%)
Dec 11, 2018 45.37 45.57 44.21 44.35 2,132,911 +0.02(+0.04%)
Dec 10, 2018 45.08 45.66 43.69 44.33 2,564,318 -1.56(-3.41%)
Dec 07, 2018 47.72 47.80 45.74 45.89 4,047,805 +1.09(+2.43%)
Dec 06, 2018 44.49 44.85 43.21 44.80 4,135,973 -1.50(-3.23%)
Dec 04, 2018 47.76 47.89 45.97 46.30 3,424,765 -1.50(-3.13%)
Dec 03, 2018 46.22 47.91 45.90 47.80 5,736,766 +3.37(+7.59%)
Nov 30, 2018 44.38 45.47 43.73 44.43 4,272,055 -0.62(-1.38%)
Nov 29, 2018 44.26 45.50 44.16 45.05 3,635,022 +1.16(+2.63%)
Nov 28, 2018 43.42 43.91 42.33 43.89 4,047,874 +0.43(+0.98%)
Nov 27, 2018 44.04 44.53 42.79 43.46 3,130,903 -0.55(-1.26%)
Nov 26, 2018 44.16 44.86 43.52 44.02 2,941,605 +0.60(+1.39%)
Nov 23, 2018 43.34 43.78 42.30 43.41 2,147,296 -1.67(-3.71%)
Nov 21, 2018 45.09 45.09 45.09 0 +1.80(+4.15%)
Nov 20, 2018 44.23 44.26 42.52 43.29 3,480,852 -2.59(-5.65%)
Nov 19, 2018 45.74 46.78 45.14 45.88 3,223,769 -0.77(-1.65%)
Nov 16, 2018 46.70 48.56 46.32 46.65 2,730,303 +0.01(+0.02%)
Nov 15, 2018 44.96 46.95 44.43 46.64 2,331,763 +1.60(+3.56%)
Nov 14, 2018 46.59 47.36 44.47 45.04 2,993,807 -0.11(-0.24%)
Nov 13, 2018 46.90 47.06 44.79 45.14 3,313,722 -1.89(-4.03%)
Nov 12, 2018 50.09 50.34 46.98 47.04 2,154,772 -2.25(-4.57%)
Nov 09, 2018 47.57 49.61 46.87 49.29 2,472,812 +0.67(+1.38%)
Nov 08, 2018 50.54 51.05 48.56 48.62 2,665,567 -2.16(-4.25%)
Nov 07, 2018 50.46 51.01 49.31 50.78 2,521,175 +1.69(+3.44%)
Nov 06, 2018 49.27 49.66 48.01 49.09 2,627,842 +0.17(+0.36%)
Nov 05, 2018 49.55 49.68 48.50 48.91 2,589,135 +0.40(+0.82%)
Nov 02, 2018 51.08 51.50 48.28 48.52 3,144,634 -2.40(-4.71%)
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.