Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.67 46.21 45.02 46.02 882,294 -0.17(-0.37%)
Jan 30, 2019 45.65 46.40 45.62 46.19 1,317,546 +0.40(+0.87%)
Jan 29, 2019 45.31 45.85 45.12 45.79 1,217,994 +0.55(+1.22%)
Jan 28, 2019 44.70 45.31 44.54 45.24 1,102,501 +0.57(+1.28%)
Jan 25, 2019 44.10 44.69 44.00 44.67 881,600 +0.62(+1.41%)
Jan 24, 2019 44.04 44.20 43.79 44.05 542,421 -0.05(-0.11%)
Jan 23, 2019 43.86 44.12 43.64 44.10 802,142 +0.36(+0.82%)
Jan 22, 2019 43.41 43.75 42.98 43.74 812,181 +0.33(+0.76%)
Jan 18, 2019 43.18 43.42 42.88 43.41 695,400 +0.36(+0.84%)
Jan 17, 2019 43.02 43.46 42.81 43.05 1,117,783 +0.10(+0.23%)
Jan 16, 2019 42.59 43.10 42.44 42.95 707,775 +0.28(+0.66%)
Jan 15, 2019 42.29 42.86 42.12 42.67 432,232 +0.48(+1.14%)
Jan 14, 2019 42.72 42.84 42.14 42.19 494,668 -0.57(-1.33%)
Jan 11, 2019 42.89 42.92 42.40 42.76 646,200 -0.06(-0.14%)
Jan 10, 2019 42.43 42.95 42.23 42.82 792,270 +0.45(+1.06%)
Jan 09, 2019 42.30 42.47 41.48 42.37 842,112 +0.19(+0.45%)
Jan 08, 2019 41.38 42.25 41.26 42.18 1,194,159 +0.92(+2.23%)
Jan 07, 2019 41.32 41.81 41.04 41.26 709,057 +0.07(+0.17%)
Jan 04, 2019 41.12 41.66 40.92 41.19 541,900 +0.25(+0.61%)
Jan 03, 2019 40.13 41.52 39.95 40.94 746,545 +0.75(+1.87%)
Jan 02, 2019 41.01 41.01 39.91 40.19 713,546 -1.20(-2.90%)
Dec 31, 2018 41.14 41.42 40.59 41.39 599,400 +0.27(+0.66%)
Dec 28, 2018 41.46 41.79 40.69 41.12 817,900 -0.03(-0.07%)
Dec 27, 2018 40.65 41.17 39.83 41.15 688,667 +0.26(+0.64%)
Dec 26, 2018 39.79 40.90 39.37 40.89 410,814 +1.14(+2.87%)
Dec 24, 2018 42.14 42.31 39.61 39.75 495,100 -2.42(-5.74%)
Dec 21, 2018 42.76 43.46 42.05 42.17 3,185,300 -0.18(-0.43%)
Dec 20, 2018 42.79 43.16 42.11 42.35 877,896 -0.32(-0.75%)
Dec 19, 2018 42.67 43.07 42.23 42.67 820,618 +0.18(+0.42%)
Dec 18, 2018 42.33 42.84 42.25 42.49 796,372 +0.49(+1.17%)
Dec 17, 2018 43.46 43.56 41.92 42.00 1,051,853 -1.39(-3.20%)
Dec 14, 2018 43.24 43.53 42.83 43.39 709,300 +0.05(+0.12%)
Dec 13, 2018 43.39 44.07 43.22 43.34 753,989 +0.06(+0.14%)
Dec 12, 2018 44.03 44.11 43.24 43.28 882,442 -0.52(-1.19%)
Dec 11, 2018 43.87 44.05 43.58 43.80 601,940 +0.17(+0.39%)
Dec 10, 2018 43.75 43.90 43.15 43.63 811,440 -0.10(-0.23%)
Dec 07, 2018 43.58 44.02 43.12 43.73 821,400 -0.03(-0.07%)
Dec 06, 2018 42.53 43.87 42.18 43.76 1,198,516 +1.14(+2.67%)
Dec 04, 2018 43.33 43.39 42.52 42.62 654,400 -0.66(-1.52%)
Dec 03, 2018 43.87 43.88 42.74 43.28 891,743 -0.55(-1.25%)
Nov 30, 2018 43.55 44.10 43.53 43.83 982,300 +0.37(+0.85%)
Nov 29, 2018 43.30 43.63 42.94 43.46 383,122 +0.10(+0.23%)
Nov 28, 2018 43.15 43.56 43.15 43.36 649,225 +0.17(+0.39%)
Nov 27, 2018 43.48 43.64 42.92 43.19 653,877 -0.24(-0.55%)
Nov 26, 2018 43.33 43.46 42.89 43.43 1,008,665 +0.19(+0.44%)
Nov 23, 2018 43.20 43.41 42.83 43.24 245,600 -0.05(-0.12%)
Nov 21, 2018 43.29 43.29 43.29 0 +0.35(+0.82%)
Nov 20, 2018 42.15 43.12 41.75 42.94 1,007,891 +0.77(+1.83%)
Nov 19, 2018 41.70 42.24 41.62 42.17 942,645 +0.47(+1.13%)
Nov 16, 2018 40.89 41.79 40.89 41.70 610,100 +0.74(+1.81%)
Nov 15, 2018 41.17 41.17 40.58 40.96 472,572 -0.43(-1.04%)
Nov 14, 2018 41.50 41.67 41.13 41.39 553,648 +0.05(+0.12%)
Nov 13, 2018 41.42 41.79 41.10 41.34 433,363 +0.02(+0.05%)
Nov 12, 2018 41.33 41.62 41.11 41.32 448,043 -0.02(-0.05%)
Nov 09, 2018 40.98 41.38 40.88 41.34 333,600 +0.29(+0.71%)
Nov 08, 2018 40.81 41.19 40.66 41.05 566,226 -0.23(-0.56%)
Nov 07, 2018 40.62 41.28 40.30 41.28 554,251 +0.88(+2.18%)
Nov 06, 2018 39.92 40.52 39.88 40.40 518,527 +0.53(+1.33%)
Nov 05, 2018 39.66 40.29 39.66 39.87 657,596 +0.35(+0.89%)
Nov 02, 2018 39.41 39.53 38.92 39.52 731,400 +0.12(+0.30%)
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.