Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.35 37.49 36.35 37.26 393,646 +0.74(+2.03%)
Jan 30, 2019 36.45 36.78 35.69 36.51 535,516 +0.39(+1.07%)
Jan 29, 2019 36.45 36.84 36.09 36.13 150,893 -0.33(-0.90%)
Jan 28, 2019 36.43 36.85 36.12 36.45 124,884 -0.34(-0.91%)
Jan 25, 2019 37.09 37.10 36.65 36.79 87,080 +0.17(+0.47%)
Jan 24, 2019 36.57 36.75 36.45 36.62 139,242 +0.10(+0.27%)
Jan 23, 2019 36.59 36.93 36.24 36.52 205,875 +0.24(+0.65%)
Jan 22, 2019 36.79 36.79 35.65 36.28 235,432 -0.89(-2.39%)
Jan 18, 2019 37.02 37.51 36.79 37.17 165,494 +0.32(+0.86%)
Jan 17, 2019 36.12 37.05 36.12 36.85 311,835 +0.64(+1.77%)
Jan 16, 2019 36.60 37.06 35.92 36.21 287,796 -0.44(-1.21%)
Jan 15, 2019 37.39 37.61 36.28 36.66 329,767 -0.61(-1.64%)
Jan 14, 2019 38.73 38.73 37.22 37.27 266,208 -1.76(-4.50%)
Jan 11, 2019 38.09 39.06 38.05 39.03 390,780 +0.63(+1.64%)
Jan 10, 2019 38.32 38.58 37.88 38.39 379,237 -0.05(-0.13%)
Jan 09, 2019 38.82 38.83 38.04 38.44 245,625 -0.07(-0.18%)
Jan 08, 2019 38.16 38.54 37.85 38.51 241,770 +0.97(+2.58%)
Jan 07, 2019 37.27 37.72 36.69 37.55 194,410 +0.47(+1.28%)
Jan 04, 2019 36.71 37.78 36.61 37.07 330,278 +0.92(+2.54%)
Jan 03, 2019 36.87 37.13 35.83 36.15 306,973 -0.80(-2.16%)
Jan 02, 2019 36.21 36.95 36.01 36.95 430,956 +0.11(+0.29%)
Dec 31, 2018 36.59 37.07 35.99 36.84 419,765 +0.44(+1.22%)
Dec 28, 2018 36.63 36.98 35.63 36.40 163,061 -0.04(-0.11%)
Dec 27, 2018 34.60 36.49 34.60 36.44 304,200 +1.29(+3.68%)
Dec 26, 2018 34.55 35.21 33.49 35.15 245,636 +0.85(+2.47%)
Dec 24, 2018 35.49 35.56 34.18 34.30 203,700 -1.37(-3.84%)
Dec 21, 2018 35.05 36.97 34.88 35.67 1,167,377 +0.63(+1.80%)
Dec 20, 2018 38.04 38.49 34.83 35.04 905,740 -3.54(-9.18%)
Dec 19, 2018 40.95 42.41 37.66 38.58 1,500,090 -3.22(-7.70%)
Dec 18, 2018 39.57 42.01 39.57 41.80 396,677 +2.59(+6.59%)
Dec 17, 2018 40.11 40.63 39.02 39.21 619,214 -0.94(-2.33%)
Dec 14, 2018 40.26 40.79 39.73 40.15 197,011 -0.52(-1.29%)
Dec 13, 2018 41.44 41.61 40.53 40.67 158,654 -0.75(-1.81%)
Dec 12, 2018 40.76 42.23 40.76 41.42 242,976 +1.22(+3.04%)
Dec 11, 2018 40.79 41.25 39.77 40.20 187,137 -0.11(-0.27%)
Dec 10, 2018 40.51 41.20 39.81 40.31 308,593 -0.07(-0.17%)
Dec 07, 2018 40.94 41.87 40.21 40.38 172,993 -0.49(-1.21%)
Dec 06, 2018 40.40 40.87 38.89 40.87 257,833 -0.40(-0.98%)
Dec 04, 2018 43.80 44.02 41.20 41.28 164,075 -2.75(-6.25%)
Dec 03, 2018 43.80 44.27 43.36 44.03 188,318 +0.92(+2.13%)
Nov 30, 2018 42.51 43.19 42.43 43.11 298,456 +0.62(+1.46%)
Nov 29, 2018 42.66 42.75 42.35 42.49 208,374 -0.24(-0.55%)
Nov 28, 2018 42.02 43.07 41.73 42.73 191,382 +0.87(+2.07%)
Nov 27, 2018 42.57 42.57 41.57 41.86 134,643 -0.84(-1.96%)
Nov 26, 2018 42.51 42.95 41.99 42.70 209,140 +0.49(+1.17%)
Nov 23, 2018 42.23 42.78 41.67 42.20 60,198 -0.27(-0.63%)
Nov 21, 2018 42.47 42.47 42.47 0 +0.54(+1.29%)
Nov 20, 2018 42.51 42.60 41.53 41.93 153,708 -1.20(-2.79%)
Nov 19, 2018 45.03 45.11 42.98 43.13 187,513 -1.87(-4.17%)
Nov 16, 2018 45.28 45.66 44.60 45.01 225,692 -0.68(-1.49%)
Nov 15, 2018 45.02 45.97 44.58 45.69 151,274 +0.41(+0.92%)
Nov 14, 2018 46.75 47.10 45.26 45.27 146,143 -0.99(-2.13%)
Nov 13, 2018 46.87 47.07 45.64 46.26 184,872 -0.72(-1.53%)
Nov 12, 2018 48.23 48.25 46.96 46.98 159,504 -1.37(-2.84%)
Nov 09, 2018 49.04 49.06 47.96 48.35 168,939 -0.73(-1.49%)
Nov 08, 2018 49.06 49.26 48.42 49.08 77,681 +0.07(+0.14%)
Nov 07, 2018 48.66 49.12 48.07 49.01 164,604 +0.64(+1.33%)
Nov 06, 2018 47.65 48.54 47.65 48.37 136,631 +0.69(+1.45%)
Nov 05, 2018 48.35 48.61 46.92 47.68 151,312 -0.55(-1.15%)
Nov 02, 2018 48.17 48.98 47.99 48.23 160,933 +0.27(+0.56%)
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.