Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.00 42.12 40.94 41.55 9,169,836 +0.28(+0.68%)
Jan 30, 2019 41.08 41.60 40.90 41.27 5,077,049 +0.24(+0.57%)
Jan 29, 2019 41.23 41.38 40.97 41.03 3,037,398 -0.21(-0.51%)
Jan 28, 2019 41.28 41.39 40.95 41.24 3,737,992 -0.19(-0.46%)
Jan 25, 2019 41.57 41.70 41.30 41.43 3,325,404 +0.21(+0.51%)
Jan 24, 2019 41.34 41.64 41.19 41.22 3,134,477 -0.27(-0.65%)
Jan 23, 2019 41.59 41.77 41.06 41.49 3,367,556 +0.22(+0.53%)
Jan 22, 2019 41.45 41.85 41.11 41.28 6,823,950 -0.27(-0.65%)
Jan 18, 2019 41.42 41.66 41.18 41.55 6,185,821 +0.33(+0.80%)
Jan 17, 2019 40.59 41.27 40.57 41.22 3,893,119 +0.44(+1.09%)
Jan 16, 2019 40.72 41.06 40.55 40.77 4,077,180 +0.36(+0.88%)
Jan 15, 2019 39.94 40.53 39.93 40.41 4,606,073 +0.41(+1.02%)
Jan 14, 2019 39.58 40.34 39.56 40.00 4,136,835 +0.21(+0.53%)
Jan 11, 2019 39.82 39.94 39.50 39.80 2,734,583 -0.07(-0.17%)
Jan 10, 2019 39.42 39.96 39.39 39.87 4,263,044 +0.50(+1.26%)
Jan 09, 2019 39.62 39.89 39.33 39.37 5,167,778 -0.09(-0.22%)
Jan 08, 2019 39.64 39.78 39.05 39.46 3,463,846 +0.12(+0.31%)
Jan 07, 2019 39.10 39.73 38.92 39.33 3,920,149 +0.21(+0.53%)
Jan 04, 2019 39.21 39.41 38.92 39.12 5,466,641 +0.48(+1.24%)
Jan 03, 2019 39.52 39.70 38.57 38.65 4,867,089 -1.00(-2.53%)
Jan 02, 2019 38.84 39.70 38.79 39.65 4,591,852 -0.03(-0.09%)
Dec 31, 2018 39.31 39.69 39.12 39.68 3,102,440 +0.53(+1.36%)
Dec 28, 2018 39.29 39.60 38.97 39.15 3,805,431 -0.03(-0.07%)
Dec 27, 2018 38.04 39.19 37.80 39.18 4,577,109 +0.73(+1.90%)
Dec 26, 2018 37.06 38.46 36.48 38.45 4,546,639 +1.58(+4.28%)
Dec 24, 2018 37.39 37.66 36.87 36.87 2,530,792 -0.78(-2.08%)
Dec 21, 2018 37.81 38.57 37.51 37.65 9,339,237 -0.15(-0.39%)
Dec 20, 2018 38.16 38.40 37.55 37.80 5,310,264 -0.51(-1.32%)
Dec 19, 2018 38.75 39.30 38.03 38.31 6,262,142 -0.49(-1.26%)
Dec 18, 2018 38.82 39.28 38.56 38.79 5,145,975 +0.19(+0.50%)
Dec 17, 2018 38.72 39.26 38.41 38.60 5,812,349 -0.25(-0.65%)
Dec 14, 2018 39.46 39.66 38.74 38.85 5,406,480 -0.99(-2.49%)
Dec 13, 2018 38.70 39.89 38.54 39.85 8,801,896 +2.48(+6.64%)
Dec 12, 2018 37.57 37.84 37.32 37.37 3,283,207 +0.23(+0.61%)
Dec 11, 2018 37.71 37.99 37.12 37.14 3,727,758 -0.35(-0.93%)
Dec 10, 2018 37.65 37.72 36.81 37.49 4,037,261 -0.18(-0.49%)
Dec 07, 2018 37.97 38.35 37.53 37.67 4,379,719 -0.26(-0.69%)
Dec 06, 2018 38.11 38.22 37.16 37.93 6,115,650 -0.64(-1.67%)
Dec 04, 2018 40.15 40.19 38.58 38.58 5,373,873 -1.55(-3.86%)
Dec 03, 2018 40.18 40.40 39.61 40.13 5,970,079 +0.29(+0.72%)
Nov 30, 2018 39.56 40.00 39.48 39.84 6,236,568 +0.30(+0.75%)
Nov 29, 2018 39.32 39.76 39.28 39.54 2,962,570 +0.03(+0.09%)
Nov 28, 2018 38.61 39.52 38.61 39.51 4,049,719 +0.71(+1.82%)
Nov 27, 2018 38.70 38.98 38.47 38.80 2,938,352 -0.05(-0.13%)
Nov 26, 2018 39.11 39.31 38.54 38.85 2,551,684 +0.12(+0.31%)
Nov 23, 2018 38.48 39.11 38.36 38.73 1,547,546 +0.07(+0.18%)
Nov 21, 2018 38.66 38.66 38.66 0 +0.09(+0.23%)
Nov 20, 2018 39.24 39.24 38.45 38.58 5,445,588 -0.71(-1.82%)
Nov 19, 2018 38.68 39.33 38.49 39.29 4,005,828 +0.69(+1.79%)
Nov 16, 2018 38.12 38.72 38.07 38.60 4,057,388 +0.26(+0.68%)
Nov 15, 2018 37.76 38.35 37.55 38.34 3,582,035 +0.28(+0.73%)
Nov 14, 2018 38.55 38.76 37.94 38.06 5,403,347 -0.36(-0.95%)
Nov 13, 2018 38.31 38.84 38.28 38.42 4,497,358 -0.06(-0.16%)
Nov 12, 2018 39.01 39.19 38.39 38.49 4,448,203 -0.52(-1.33%)
Nov 09, 2018 39.05 39.25 38.85 39.00 2,605,195 -0.15(-0.38%)
Nov 08, 2018 38.83 39.39 38.82 39.15 3,343,146 +0.13(+0.33%)
Nov 07, 2018 38.40 39.04 38.10 39.02 3,434,561 +0.93(+2.43%)
Nov 06, 2018 37.77 38.18 37.77 38.10 2,658,355 +0.24(+0.64%)
Nov 05, 2018 37.19 37.90 37.16 37.85 3,544,017 +0.70(+1.89%)
Nov 02, 2018 37.52 37.75 36.90 37.15 4,063,508 +0.03(+0.07%)
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.