Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.09 42.32 41.64 42.07 199,009 -0.08(-0.18%)
Jan 30, 2019 42.29 42.78 41.97 42.14 150,001 -0.12(-0.29%)
Jan 29, 2019 40.72 43.25 40.72 42.27 366,674 +1.72(+4.24%)
Jan 28, 2019 40.51 40.88 40.07 40.55 79,865 -0.22(-0.53%)
Jan 25, 2019 40.77 40.94 40.47 40.77 105,838 +0.17(+0.42%)
Jan 24, 2019 40.63 41.06 40.49 40.60 113,426 +0.00(+0.00%)
Jan 23, 2019 40.57 40.64 40.16 40.60 146,539 +0.26(+0.66%)
Jan 22, 2019 40.58 40.98 40.12 40.33 107,983 -0.47(-1.16%)
Jan 18, 2019 40.81 40.98 40.31 40.80 111,029 +0.13(+0.33%)
Jan 17, 2019 40.44 40.84 39.75 40.67 196,734 +0.07(+0.16%)
Jan 16, 2019 40.58 41.14 40.45 40.61 146,480 +0.23(+0.56%)
Jan 15, 2019 40.05 40.58 40.03 40.38 90,281 +0.31(+0.78%)
Jan 14, 2019 40.24 40.35 39.67 40.07 129,050 -0.16(-0.40%)
Jan 11, 2019 39.87 40.23 39.79 40.23 76,067 +0.16(+0.40%)
Jan 10, 2019 40.10 40.29 39.56 40.07 97,574 -0.33(-0.82%)
Jan 09, 2019 40.88 41.22 40.13 40.40 222,745 -0.25(-0.60%)
Jan 08, 2019 39.78 40.68 39.66 40.64 177,067 +1.31(+3.34%)
Jan 07, 2019 38.45 39.49 38.22 39.33 171,061 +0.87(+2.26%)
Jan 04, 2019 37.74 38.47 37.25 38.46 98,316 +1.26(+3.37%)
Jan 03, 2019 37.21 37.86 36.93 37.21 98,989 -0.15(-0.40%)
Jan 02, 2019 36.84 37.39 36.73 37.36 167,477 +0.08(+0.20%)
Dec 31, 2018 37.06 37.41 36.27 37.28 133,277 +0.34(+0.92%)
Dec 28, 2018 36.33 37.41 36.09 36.94 194,725 +0.59(+1.64%)
Dec 27, 2018 36.15 36.45 35.28 36.35 140,579 -0.29(-0.80%)
Dec 26, 2018 35.50 36.70 35.01 36.64 145,219 +1.30(+3.69%)
Dec 24, 2018 35.08 35.90 34.68 35.34 86,238 -0.25(-0.69%)
Dec 21, 2018 36.50 36.59 35.42 35.58 870,861 -1.05(-2.86%)
Dec 20, 2018 37.62 37.64 36.10 36.63 169,235 -1.03(-2.73%)
Dec 19, 2018 39.10 39.16 37.43 37.66 219,309 -1.34(-3.44%)
Dec 18, 2018 39.28 39.64 38.69 39.00 232,488 +0.07(+0.17%)
Dec 17, 2018 40.13 40.27 38.64 38.94 192,036 -1.21(-3.01%)
Dec 14, 2018 39.59 40.72 39.52 40.14 157,539 +0.27(+0.69%)
Dec 13, 2018 40.35 40.70 39.63 39.87 129,077 -0.37(-0.92%)
Dec 12, 2018 39.91 40.61 39.90 40.24 143,752 +0.81(+2.06%)
Dec 11, 2018 39.77 39.83 39.37 39.43 153,638 +0.25(+0.63%)
Dec 10, 2018 39.02 39.35 38.03 39.18 160,509 +0.20(+0.51%)
Dec 07, 2018 38.78 39.65 38.62 38.98 182,435 +0.34(+0.88%)
Dec 06, 2018 38.30 38.72 37.90 38.64 165,947 -0.08(-0.22%)
Dec 04, 2018 40.08 40.14 38.61 38.73 132,854 -1.43(-3.55%)
Dec 03, 2018 40.59 40.82 39.80 40.15 151,669 +0.08(+0.19%)
Nov 30, 2018 40.59 40.67 39.97 40.08 223,224 -0.59(-1.44%)
Nov 29, 2018 40.65 41.05 40.43 40.66 116,413 -0.02(-0.05%)
Nov 28, 2018 40.12 40.68 39.66 40.68 148,193 +0.76(+1.89%)
Nov 27, 2018 39.58 40.31 39.58 39.93 127,591 +0.09(+0.24%)
Nov 26, 2018 39.81 39.94 39.44 39.83 140,130 +0.25(+0.64%)
Nov 23, 2018 39.11 39.83 39.11 39.58 50,323 +0.01(+0.02%)
Nov 21, 2018 39.57 39.57 39.57 0 +0.87(+2.24%)
Nov 20, 2018 38.67 39.12 38.22 38.70 145,128 -0.43(-1.11%)
Nov 19, 2018 39.60 39.79 38.94 39.14 115,821 -0.57(-1.45%)
Nov 16, 2018 40.10 40.22 39.43 39.71 136,838 -0.63(-1.56%)
Nov 15, 2018 38.68 40.37 38.68 40.34 176,022 +1.45(+3.72%)
Nov 14, 2018 38.90 39.46 38.63 38.89 89,558 +0.34(+0.88%)
Nov 13, 2018 38.83 39.06 38.42 38.55 91,367 -0.06(-0.15%)
Nov 12, 2018 38.74 38.98 38.58 38.61 83,940 -0.22(-0.56%)
Nov 09, 2018 38.89 39.09 38.64 38.83 154,700 -0.21(-0.53%)
Nov 08, 2018 38.92 39.14 38.54 39.03 102,711 +0.08(+0.22%)
Nov 07, 2018 37.90 38.99 37.61 38.95 151,076 +1.30(+3.45%)
Nov 06, 2018 37.98 38.35 37.06 37.65 169,488 -0.41(-1.09%)
Nov 05, 2018 37.16 38.37 37.06 38.06 176,416 +1.07(+2.90%)
Nov 02, 2018 36.98 37.80 36.17 36.99 155,444 +0.09(+0.25%)
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.