Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.73 37.21 36.12 36.98 418,187 +0.45(+1.22%)
Dec 28, 2018 36.77 37.12 35.77 36.54 162,448 -0.04(-0.11%)
Dec 27, 2018 34.74 36.63 34.74 36.58 303,056 +1.30(+3.68%)
Dec 26, 2018 34.68 35.34 33.62 35.28 244,713 +0.85(+2.47%)
Dec 24, 2018 35.63 35.70 34.31 34.43 202,934 -1.38(-3.84%)
Dec 21, 2018 35.18 37.11 35.01 35.81 1,162,988 +0.63(+1.80%)
Dec 20, 2018 38.18 38.64 34.96 35.17 902,335 -3.56(-9.18%)
Dec 19, 2018 41.10 42.57 37.81 38.73 1,494,450 -3.23(-7.70%)
Dec 18, 2018 39.72 42.16 39.72 41.96 395,185 +2.59(+6.59%)
Dec 17, 2018 40.26 40.79 39.16 39.36 616,886 -0.94(-2.33%)
Dec 14, 2018 40.41 40.95 39.88 40.30 196,271 -0.52(-1.29%)
Dec 13, 2018 41.60 41.77 40.68 40.83 158,057 -0.75(-1.81%)
Dec 12, 2018 40.92 42.39 40.92 41.58 242,062 +1.23(+3.04%)
Dec 11, 2018 40.95 41.40 39.92 40.35 186,433 -0.11(-0.27%)
Dec 10, 2018 40.66 41.35 39.96 40.46 307,433 -0.07(-0.17%)
Dec 07, 2018 41.09 42.03 40.36 40.53 172,343 -0.50(-1.21%)
Dec 06, 2018 40.55 41.03 39.03 41.03 256,864 -0.41(-0.98%)
Dec 04, 2018 43.97 44.18 41.35 41.43 163,458 -2.76(-6.25%)
Dec 03, 2018 43.97 44.43 43.52 44.19 187,610 +0.92(+2.13%)
Nov 30, 2018 42.67 43.35 42.59 43.27 297,334 +0.62(+1.46%)
Nov 29, 2018 42.82 42.91 42.51 42.65 207,591 -0.24(-0.55%)
Nov 28, 2018 42.17 43.23 41.89 42.89 190,662 +0.87(+2.07%)
Nov 27, 2018 42.73 42.73 41.73 42.02 134,136 -0.84(-1.96%)
Nov 26, 2018 42.67 43.12 42.14 42.86 208,354 +0.50(+1.17%)
Nov 23, 2018 42.39 42.94 41.83 42.36 59,971 -0.27(-0.63%)
Nov 21, 2018 42.63 42.63 42.63 0 +0.54(+1.29%)
Nov 20, 2018 42.67 42.76 41.69 42.08 153,131 -1.21(-2.79%)
Nov 19, 2018 45.20 45.28 43.14 43.29 186,808 -1.88(-4.17%)
Nov 16, 2018 45.45 45.83 44.77 45.18 224,843 -0.68(-1.49%)
Nov 15, 2018 45.19 46.15 44.75 45.86 150,705 +0.42(+0.92%)
Nov 14, 2018 46.93 47.27 45.43 45.44 145,594 -0.99(-2.13%)
Nov 13, 2018 47.05 47.25 45.81 46.43 184,177 -0.72(-1.53%)
Nov 12, 2018 48.41 48.43 47.14 47.16 158,905 -1.38(-2.84%)
Nov 09, 2018 49.23 49.25 48.14 48.53 168,304 -0.73(-1.49%)
Nov 08, 2018 49.25 49.44 48.60 49.27 77,389 +0.07(+0.14%)
Nov 07, 2018 48.84 49.31 48.26 49.20 163,985 +0.64(+1.33%)
Nov 06, 2018 47.83 48.72 47.83 48.55 136,117 +0.69(+1.45%)
Nov 05, 2018 48.53 48.79 47.10 47.86 150,743 -0.55(-1.15%)
Nov 02, 2018 48.35 49.17 48.17 48.41 160,328 +0.27(+0.56%)
Nov 01, 2018 47.35 48.20 47.26 48.15 189,189 +1.02(+2.16%)
Oct 31, 2018 47.06 47.77 46.50 47.13 352,860 +0.65(+1.41%)
Oct 30, 2018 45.75 46.69 45.08 46.47 370,522 +0.66(+1.45%)
Oct 29, 2018 46.21 46.48 45.44 45.81 847,842 +0.25(+0.54%)
Oct 26, 2018 44.48 45.85 44.30 45.56 523,390 +0.55(+1.23%)
Oct 25, 2018 44.32 45.52 43.76 45.01 236,923 +1.20(+2.74%)
Oct 24, 2018 45.04 45.48 43.78 43.81 451,154 -1.04(-2.32%)
Oct 23, 2018 43.74 44.99 43.72 44.85 370,242 +0.57(+1.30%)
Oct 22, 2018 43.65 44.30 43.22 44.27 133,803 +0.71(+1.64%)
Oct 19, 2018 44.07 44.26 43.11 43.56 172,747 -0.53(-1.20%)
Oct 18, 2018 44.65 44.65 43.62 44.09 161,005 -0.68(-1.52%)
Oct 17, 2018 44.85 45.00 44.15 44.77 111,386 -0.16(-0.35%)
Oct 16, 2018 44.24 44.98 43.37 44.93 182,777 +1.25(+2.85%)
Oct 15, 2018 43.01 44.15 42.95 43.69 209,114 +0.63(+1.47%)
Oct 12, 2018 44.11 44.11 42.41 43.05 188,309 -0.09(-0.21%)
Oct 11, 2018 43.41 43.97 43.04 43.14 269,155 -0.36(-0.82%)
Oct 10, 2018 45.27 45.27 43.36 43.50 256,953 -1.61(-3.57%)
Oct 09, 2018 45.33 45.48 44.31 45.11 264,512 -0.30(-0.65%)
Oct 08, 2018 45.70 45.90 45.18 45.41 131,442 -0.34(-0.73%)
Oct 05, 2018 46.40 46.40 45.13 45.74 190,331 -0.41(-0.88%)
Oct 04, 2018 46.64 46.90 45.83 46.15 177,544 -0.39(-0.83%)
Oct 03, 2018 45.16 46.70 44.87 46.53 251,317 +1.70(+3.79%)
Oct 02, 2018 45.48 45.57 44.63 44.83 296,011 -0.87(-1.90%)
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.