Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.00 41.27 39.74 40.82 444,172 +0.80(+2.00%)
Jan 30, 2019 40.22 40.40 39.57 40.02 304,053 +0.10(+0.25%)
Jan 29, 2019 40.06 40.14 39.60 39.92 424,975 -0.08(-0.20%)
Jan 28, 2019 39.86 40.21 39.56 40.00 673,894 -0.14(-0.35%)
Jan 25, 2019 40.55 40.68 39.60 40.14 355,100 -0.25(-0.62%)
Jan 24, 2019 39.77 40.55 39.62 40.39 252,474 +0.55(+1.38%)
Jan 23, 2019 38.56 39.93 38.51 39.84 451,474 +1.45(+3.78%)
Jan 22, 2019 37.60 39.14 37.30 38.39 308,708 +0.10(+0.26%)
Jan 18, 2019 38.09 38.34 37.28 38.29 359,500 +0.22(+0.58%)
Jan 17, 2019 38.00 38.49 37.92 38.07 590,799 -0.08(-0.21%)
Jan 16, 2019 39.02 39.30 38.00 38.15 253,427 -0.73(-1.88%)
Jan 15, 2019 38.31 38.98 37.83 38.88 361,561 +0.26(+0.67%)
Jan 14, 2019 39.28 39.40 38.04 38.62 1,050,188 -1.94(-4.78%)
Jan 11, 2019 40.75 41.05 40.45 40.56 262,500 -0.33(-0.81%)
Jan 10, 2019 41.25 41.39 39.87 40.89 334,779 -0.74(-1.78%)
Jan 09, 2019 42.17 42.34 39.90 41.63 487,196 +0.11(+0.26%)
Jan 08, 2019 40.82 41.93 40.51 41.52 452,867 +1.43(+3.57%)
Jan 07, 2019 40.00 40.74 39.57 40.09 269,612 +0.35(+0.88%)
Jan 04, 2019 39.44 40.09 39.26 39.74 304,700 +0.87(+2.24%)
Jan 03, 2019 39.49 39.65 37.97 38.87 276,744 -0.62(-1.57%)
Jan 02, 2019 38.84 40.02 38.68 39.49 413,272 +0.14(+0.36%)
Dec 31, 2018 39.11 39.38 38.62 39.35 226,200 +0.51(+1.31%)
Dec 28, 2018 39.42 39.91 38.07 38.84 209,500 -0.56(-1.42%)
Dec 27, 2018 38.45 39.41 37.99 39.40 262,350 +0.94(+2.44%)
Dec 26, 2018 36.46 38.49 35.82 38.46 277,842 +2.07(+5.69%)
Dec 24, 2018 36.86 36.92 36.23 36.39 186,600 -0.75(-2.02%)
Dec 21, 2018 38.01 38.56 37.00 37.14 467,200 -0.74(-1.95%)
Dec 20, 2018 38.39 38.53 37.33 37.88 400,275 -0.62(-1.61%)
Dec 19, 2018 39.26 39.66 37.93 38.50 263,054 -0.45(-1.16%)
Dec 18, 2018 39.85 39.99 38.35 38.95 305,301 -0.27(-0.69%)
Dec 17, 2018 40.38 40.87 38.86 39.22 285,254 -1.36(-3.35%)
Dec 14, 2018 41.30 42.00 40.39 40.58 253,100 -1.07(-2.57%)
Dec 13, 2018 41.75 41.96 41.06 41.65 351,412 -0.04(-0.10%)
Dec 12, 2018 41.66 42.42 41.34 41.69 380,271 +0.43(+1.04%)
Dec 11, 2018 40.65 41.42 40.41 41.26 326,584 +0.93(+2.31%)
Dec 10, 2018 39.75 40.43 39.70 40.33 226,176 +0.58(+1.46%)
Dec 07, 2018 39.88 40.12 39.23 39.75 208,700 -0.22(-0.55%)
Dec 06, 2018 39.48 40.00 39.00 39.97 316,307 -0.18(-0.45%)
Dec 04, 2018 40.53 41.51 40.04 40.15 459,800 -0.22(-0.54%)
Dec 03, 2018 40.28 40.62 39.47 40.37 331,262 +0.63(+1.59%)
Nov 30, 2018 40.39 40.48 38.68 39.74 337,100 -0.40(-1.00%)
Nov 29, 2018 39.48 40.50 38.88 40.14 326,657 +0.43(+1.08%)
Nov 28, 2018 38.00 39.77 37.80 39.71 596,287 +1.98(+5.25%)
Nov 27, 2018 37.05 38.26 36.84 37.73 318,308 +0.56(+1.51%)
Nov 26, 2018 36.70 37.33 36.47 37.17 364,090 +0.67(+1.84%)
Nov 23, 2018 35.64 36.84 35.61 36.50 83,000 +0.54(+1.50%)
Nov 21, 2018 35.96 35.96 35.96 0 -0.20(-0.55%)
Nov 20, 2018 36.64 36.64 34.02 36.16 711,392 -0.92(-2.48%)
Nov 19, 2018 37.71 38.00 37.06 37.08 533,637 -0.75(-1.98%)
Nov 16, 2018 36.66 37.95 36.59 37.83 729,100 +1.16(+3.16%)
Nov 15, 2018 35.04 36.76 34.73 36.67 423,339 +1.37(+3.88%)
Nov 14, 2018 35.60 35.84 35.25 35.30 145,493 -0.09(-0.25%)
Nov 13, 2018 35.62 36.07 35.00 35.39 228,162 -0.06(-0.17%)
Nov 12, 2018 36.19 36.20 34.79 35.45 152,503 -0.74(-2.04%)
Nov 09, 2018 35.87 36.22 35.46 36.19 183,400 +0.22(+0.61%)
Nov 08, 2018 35.04 36.40 35.04 35.97 207,614 +0.68(+1.93%)
Nov 07, 2018 35.39 36.27 34.47 35.29 277,233 -0.04(-0.11%)
Nov 06, 2018 34.56 35.34 34.47 35.33 175,693 +0.69(+1.99%)
Nov 05, 2018 34.30 34.93 34.08 34.64 216,784 +0.34(+0.99%)
Nov 02, 2018 34.42 34.65 33.82 34.30 131,000 -0.05(-0.15%)
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.