Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.05 36.01 33.83 35.66 84,759,304 +1.58(+4.63%)
Jan 30, 2019 33.40 34.22 32.61 34.08 98,087,112 +1.44(+4.40%)
Jan 29, 2019 33.77 34.25 32.50 32.64 114,308,728 -1.59(-4.64%)
Jan 28, 2019 33.87 35.13 32.49 34.23 252,958,144 -5.49(-13.82%)
Jan 25, 2019 38.56 39.90 37.53 39.72 116,435,552 +0.57(+1.46%)
Jan 24, 2019 37.88 39.33 37.83 39.15 71,322,328 +2.12(+5.73%)
Jan 23, 2019 37.45 38.34 36.72 37.03 59,312,140 +0.13(+0.35%)
Jan 22, 2019 38.62 38.74 36.60 36.90 66,613,656 -2.02(-5.20%)
Jan 18, 2019 38.13 39.19 37.62 38.92 65,648,680 +1.29(+3.43%)
Jan 17, 2019 36.59 38.03 36.32 37.63 49,626,252 +0.71(+1.94%)
Jan 16, 2019 37.45 37.78 36.86 36.92 47,306,772 -0.26(-0.69%)
Jan 15, 2019 37.64 38.04 36.99 37.17 62,120,368 -0.14(-0.38%)
Jan 14, 2019 36.39 37.57 36.16 37.31 73,527,944 +0.40(+1.08%)
Jan 11, 2019 35.80 37.14 35.52 36.92 88,167,768 +0.89(+2.48%)
Jan 10, 2019 35.17 36.11 34.57 36.02 52,664,532 +0.66(+1.86%)
Jan 09, 2019 35.20 35.84 34.69 35.37 62,069,640 +0.68(+1.97%)
Jan 08, 2019 36.38 36.41 33.96 34.68 78,975,048 -0.89(-2.49%)
Jan 07, 2019 34.35 35.94 33.84 35.57 71,304,048 +1.79(+5.29%)
Jan 04, 2019 32.48 34.16 32.17 33.78 59,024,708 +2.03(+6.41%)
Jan 03, 2019 33.19 33.52 31.67 31.75 70,997,272 -2.04(-6.04%)
Jan 02, 2019 32.40 34.35 32.26 33.79 51,073,484 +0.67(+2.04%)
Dec 31, 2018 33.58 33.91 32.81 33.11 46,881,836 -0.04(-0.11%)
Dec 28, 2018 32.74 34.08 32.32 33.15 63,346,216 +0.62(+1.89%)
Dec 27, 2018 32.49 32.84 31.05 32.54 64,156,108 -0.48(-1.45%)
Dec 26, 2018 31.98 33.02 30.87 33.01 69,961,080 +1.49(+4.74%)
Dec 24, 2018 31.37 32.24 30.88 31.52 46,750,404 -0.62(-1.92%)
Dec 21, 2018 33.78 34.11 31.86 32.14 87,057,048 -1.37(-4.09%)
Dec 20, 2018 34.27 35.17 32.91 33.51 75,473,464 -0.85(-2.46%)
Dec 19, 2018 36.11 36.65 33.84 34.36 75,044,416 -2.09(-5.74%)
Dec 18, 2018 36.05 37.29 35.78 36.45 56,796,820 +0.83(+2.34%)
Dec 17, 2018 36.03 36.75 35.03 35.61 66,762,864 -0.71(-1.96%)
Dec 14, 2018 36.51 37.35 36.09 36.33 47,555,116 -0.61(-1.64%)
Dec 13, 2018 37.40 38.04 36.57 36.93 47,472,416 -0.00(-0.01%)
Dec 12, 2018 36.81 37.90 35.92 36.93 65,881,096 +0.18(+0.48%)
Dec 11, 2018 38.58 38.67 35.97 36.76 67,619,776 -0.91(-2.42%)
Dec 10, 2018 36.16 37.92 36.13 37.67 63,358,352 +1.05(+2.88%)
Dec 07, 2018 39.30 39.41 36.12 36.61 68,706,672 -2.65(-6.75%)
Dec 06, 2018 37.56 39.31 37.41 39.26 69,633,984 +0.29(+0.75%)
Dec 04, 2018 41.73 41.78 38.82 38.97 81,853,016 -3.21(-7.60%)
Dec 03, 2018 42.81 43.33 41.51 42.18 89,688,848 +1.64(+4.04%)
Nov 30, 2018 39.13 40.64 38.62 40.54 73,533,344 +1.51(+3.86%)
Nov 29, 2018 39.69 40.06 38.73 39.03 54,901,296 -0.63(-1.59%)
Nov 28, 2018 39.27 39.72 37.94 39.66 81,057,248 +1.57(+4.12%)
Nov 27, 2018 37.66 38.91 37.30 38.09 74,340,512 +0.17(+0.44%)
Nov 26, 2018 37.14 38.03 36.32 37.92 82,054,848 +1.99(+5.55%)
Nov 23, 2018 35.51 37.07 35.38 35.93 41,564,128 +0.07(+0.20%)
Nov 21, 2018 35.86 35.86 35.86 0 -1.08(-2.93%)
Nov 20, 2018 33.22 38.22 33.03 36.94 170,504,160 +1.09(+3.03%)
Nov 19, 2018 40.09 40.10 35.84 35.86 170,940,688 -4.89(-12.00%)
Nov 16, 2018 40.47 42.29 40.05 40.74 198,102,352 -9.41(-18.76%)
Nov 15, 2018 48.80 50.87 48.44 50.15 80,562,704 +1.29(+2.64%)
Nov 14, 2018 51.12 51.26 47.78 48.86 52,980,256 -0.53(-1.06%)
Nov 13, 2018 47.95 50.60 47.88 49.39 64,824,564 +2.42(+5.15%)
Nov 12, 2018 50.05 50.27 46.75 46.97 62,126,832 -4.00(-7.84%)
Nov 09, 2018 50.15 51.87 49.82 50.96 41,692,464 -0.08(-0.16%)
Nov 08, 2018 52.38 52.39 50.51 51.04 51,515,684 -1.93(-3.65%)
Nov 07, 2018 52.97 53.87 52.33 52.98 48,740,336 +0.68(+1.29%)
Nov 06, 2018 52.40 53.24 51.93 52.30 30,129,118 -0.18(-0.34%)
Nov 05, 2018 53.12 53.36 50.87 52.47 38,239,496 -0.78(-1.47%)
Nov 02, 2018 53.95 55.01 52.09 53.26 45,699,880 -0.79(-1.46%)
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.