Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.77 45.45 43.01 44.40 4,383,688 -0.61(-1.36%)
Jan 30, 2019 44.22 45.07 44.22 45.01 2,929,645 +0.89(+2.02%)
Jan 29, 2019 44.35 44.49 43.91 44.12 2,824,691 -0.50(-1.12%)
Jan 28, 2019 44.49 44.68 44.15 44.62 2,036,651 -0.21(-0.47%)
Jan 25, 2019 44.89 45.28 44.57 44.83 1,723,900 +0.25(+0.56%)
Jan 24, 2019 44.27 44.80 44.26 44.58 1,917,963 +0.18(+0.41%)
Jan 23, 2019 44.83 44.90 43.95 44.40 1,451,694 +0.21(+0.48%)
Jan 22, 2019 43.88 44.26 43.02 44.19 2,062,089 +0.07(+0.16%)
Jan 18, 2019 43.41 44.14 42.96 44.12 4,622,800 +1.02(+2.37%)
Jan 17, 2019 42.93 43.51 42.66 43.10 1,959,351 +0.13(+0.30%)
Jan 16, 2019 42.88 43.51 42.80 42.97 1,940,741 +0.03(+0.07%)
Jan 15, 2019 42.63 43.03 42.59 42.94 1,969,242 +0.41(+0.96%)
Jan 14, 2019 42.62 42.77 42.10 42.53 1,522,421 -0.36(-0.84%)
Jan 11, 2019 42.46 42.94 42.14 42.89 1,614,500 +0.33(+0.78%)
Jan 10, 2019 41.84 42.58 41.84 42.56 1,945,630 +0.48(+1.14%)
Jan 09, 2019 41.00 42.28 41.00 42.08 2,119,503 +1.22(+2.99%)
Jan 08, 2019 40.81 41.04 40.09 40.86 2,118,375 +0.37(+0.91%)
Jan 07, 2019 40.03 41.36 40.00 40.49 2,889,400 +1.34(+3.42%)
Jan 04, 2019 38.27 39.20 38.27 39.15 2,356,000 +0.87(+2.27%)
Jan 03, 2019 38.25 38.75 37.68 38.28 2,243,608 -0.14(-0.36%)
Jan 02, 2019 38.67 39.65 38.16 38.42 4,679,605 -2.68(-6.52%)
Dec 31, 2018 40.70 41.19 40.59 41.10 1,430,700 +0.65(+1.61%)
Dec 28, 2018 40.94 41.02 40.29 40.45 2,140,300 -0.26(-0.64%)
Dec 27, 2018 39.47 40.74 39.16 40.71 3,590,984 +0.74(+1.85%)
Dec 26, 2018 37.92 40.00 37.92 39.97 3,866,357 +2.21(+5.85%)
Dec 24, 2018 38.19 38.41 37.48 37.76 2,023,400 -0.65(-1.69%)
Dec 21, 2018 38.76 39.26 37.76 38.41 10,103,100 -0.18(-0.47%)
Dec 20, 2018 39.54 39.86 38.07 38.59 3,866,227 -1.09(-2.75%)
Dec 19, 2018 40.27 40.87 39.41 39.68 2,503,198 -0.48(-1.20%)
Dec 18, 2018 40.48 40.53 39.57 40.16 3,121,213 -0.10(-0.25%)
Dec 17, 2018 41.92 42.20 40.08 40.26 3,224,867 -1.68(-4.01%)
Dec 14, 2018 42.54 42.71 41.84 41.94 1,746,400 -0.90(-2.10%)
Dec 13, 2018 42.97 43.36 42.52 42.84 1,685,380 -0.04(-0.09%)
Dec 12, 2018 43.05 43.49 42.73 42.88 1,427,650 +0.44(+1.04%)
Dec 11, 2018 42.83 43.26 42.04 42.44 1,378,669 +0.06(+0.14%)
Dec 10, 2018 41.98 42.59 41.44 42.38 1,859,645 +0.40(+0.95%)
Dec 07, 2018 43.30 43.40 41.92 41.98 2,296,500 -1.27(-2.94%)
Dec 06, 2018 43.18 43.36 42.58 43.25 3,513,628 -0.65(-1.48%)
Dec 04, 2018 44.93 45.17 43.80 43.90 1,937,700 -0.99(-2.21%)
Dec 03, 2018 44.60 44.92 44.22 44.89 1,908,357 +0.48(+1.08%)
Nov 30, 2018 44.51 44.70 44.27 44.41 2,074,500 +0.00(+0.00%)
Nov 29, 2018 44.37 45.00 44.21 44.41 1,758,077 -0.10(-0.22%)
Nov 28, 2018 43.71 44.56 43.61 44.51 1,996,233 +0.84(+1.92%)
Nov 27, 2018 42.64 43.71 42.45 43.67 3,046,664 +0.72(+1.68%)
Nov 26, 2018 42.87 42.99 42.41 42.95 1,863,650 +0.48(+1.13%)
Nov 23, 2018 41.31 42.78 41.29 42.47 1,538,400 +0.93(+2.24%)
Nov 21, 2018 41.54 41.54 41.54 0 +0.25(+0.61%)
Nov 20, 2018 41.25 41.89 41.00 41.29 4,570,237 -0.28(-0.67%)
Nov 19, 2018 42.06 42.32 41.20 41.57 2,482,461 -0.54(-1.28%)
Nov 16, 2018 41.22 42.18 41.17 42.11 2,347,600 +0.77(+1.86%)
Nov 15, 2018 39.60 41.37 39.44 41.34 3,149,849 +1.52(+3.82%)
Nov 14, 2018 40.59 40.89 39.73 39.82 2,529,243 -0.51(-1.26%)
Nov 13, 2018 41.00 41.46 40.12 40.33 2,155,471 -0.64(-1.56%)
Nov 12, 2018 41.78 41.87 40.90 40.97 2,232,136 -0.81(-1.94%)
Nov 09, 2018 42.20 42.28 41.04 41.78 2,607,100 -0.68(-1.60%)
Nov 08, 2018 41.90 43.54 41.52 42.46 3,809,878 +1.20(+2.91%)
Nov 07, 2018 40.83 41.36 40.53 41.26 3,389,311 +0.79(+1.95%)
Nov 06, 2018 39.96 40.51 39.81 40.47 1,626,023 +0.48(+1.20%)
Nov 05, 2018 40.25 40.34 39.73 39.99 1,502,131 -0.14(-0.35%)
Nov 02, 2018 40.33 40.66 39.68 40.13 1,401,600 +0.04(+0.10%)
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.