Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.71 44.94 44.43 44.71 505,012 -0.12(-0.27%)
Jan 30, 2019 44.36 44.92 44.21 44.83 205,442 +0.55(+1.24%)
Jan 29, 2019 44.45 44.56 44.21 44.28 170,140 -0.12(-0.27%)
Jan 28, 2019 44.16 44.57 44.16 44.40 128,851 +0.08(+0.18%)
Jan 25, 2019 44.61 44.85 43.70 44.32 277,131 +0.07(+0.16%)
Jan 24, 2019 44.35 44.92 44.05 44.25 196,156 -0.22(-0.49%)
Jan 23, 2019 44.01 44.63 43.90 44.47 239,000 +0.46(+1.05%)
Jan 22, 2019 44.22 44.59 43.58 44.01 189,580 -0.35(-0.79%)
Jan 21, 2019 44.11 44.63 44.02 44.36 58,145 +0.33(+0.75%)
Jan 18, 2019 44.12 44.29 43.48 44.03 225,871 +0.15(+0.34%)
Jan 17, 2019 43.78 44.20 42.97 43.88 272,692 -0.72(-1.61%)
Jan 16, 2019 44.42 44.74 44.04 44.60 197,011 +0.41(+0.93%)
Jan 15, 2019 42.88 44.44 42.88 44.19 300,763 +1.30(+3.03%)
Jan 14, 2019 43.25 43.60 42.80 42.89 240,770 -0.42(-0.97%)
Jan 11, 2019 43.25 43.52 42.63 43.31 114,928 +0.05(+0.12%)
Jan 10, 2019 42.07 43.36 42.04 43.26 257,611 +0.96(+2.27%)
Jan 09, 2019 41.53 42.39 41.53 42.30 226,469 +0.99(+2.40%)
Jan 08, 2019 41.65 41.70 41.08 41.31 179,662 +0.04(+0.10%)
Jan 07, 2019 41.21 41.43 40.95 41.27 129,226 +0.27(+0.66%)
Jan 04, 2019 41.02 41.17 40.52 41.00 136,438 +0.52(+1.28%)
Jan 03, 2019 40.46 40.60 40.01 40.48 122,185 -0.13(-0.32%)
Jan 02, 2019 39.57 40.63 39.50 40.61 100,451 +0.41(+1.02%)
Dec 31, 2018 40.20 40.20 40.20 0 +0.06(+0.15%)
Dec 28, 2018 40.48 40.65 39.90 40.14 137,591 -0.04(-0.10%)
Dec 27, 2018 39.61 40.29 39.52 40.18 216,420 +1.43(+3.69%)
Dec 24, 2018 38.75 38.75 38.75 0 -0.16(-0.41%)
Dec 21, 2018 39.59 39.95 38.88 38.91 224,290 -0.60(-1.52%)
Dec 20, 2018 40.11 40.66 39.48 39.51 188,437 -0.82(-2.03%)
Dec 19, 2018 40.92 41.44 40.15 40.33 281,757 -0.58(-1.42%)
Dec 18, 2018 40.69 41.46 40.66 40.91 345,837 +0.31(+0.76%)
Dec 17, 2018 40.78 41.05 40.43 40.60 358,862 -0.20(-0.49%)
Dec 14, 2018 40.84 41.75 40.79 40.80 406,711 -0.30(-0.73%)
Dec 13, 2018 42.14 42.22 40.95 41.10 379,226 -0.92(-2.19%)
Dec 12, 2018 42.31 42.39 41.92 42.02 160,753 +0.20(+0.48%)
Dec 11, 2018 42.03 42.62 41.75 41.82 264,514 +0.28(+0.67%)
Dec 10, 2018 41.34 41.91 40.61 41.54 326,409 +0.23(+0.56%)
Dec 07, 2018 41.94 42.26 41.29 41.31 380,124 -0.55(-1.31%)
Dec 06, 2018 41.47 41.95 40.45 41.86 577,724 -0.30(-0.71%)
Dec 05, 2018 42.37 42.78 41.95 42.16 109,871 -0.06(-0.14%)
Dec 04, 2018 43.61 43.61 42.14 42.22 201,692 -1.67(-3.80%)
Dec 03, 2018 44.26 44.36 43.59 43.89 193,344 +0.28(+0.64%)
Nov 30, 2018 43.68 43.88 43.07 43.61 179,318 -0.02(-0.05%)
Nov 29, 2018 43.01 43.83 43.00 43.63 174,060 +0.63(+1.47%)
Nov 28, 2018 42.59 43.19 42.10 43.00 229,274 +0.60(+1.42%)
Nov 27, 2018 42.43 42.96 41.71 42.40 346,413 -0.06(-0.14%)
Nov 26, 2018 43.73 43.84 42.37 42.46 190,224 -0.85(-1.96%)
Nov 23, 2018 43.34 43.46 42.96 43.31 74,689 -0.19(-0.44%)
Nov 22, 2018 43.24 43.82 43.02 43.50 94,337 +0.38(+0.88%)
Nov 21, 2018 43.78 44.24 43.02 43.12 243,967 -0.41(-0.94%)
Nov 20, 2018 43.54 43.99 43.16 43.53 173,081 -0.53(-1.20%)
Nov 19, 2018 44.17 44.26 43.50 44.06 125,341 -0.25(-0.56%)
Nov 16, 2018 43.96 44.35 43.55 44.31 106,038 +0.22(+0.50%)
Nov 15, 2018 42.87 44.42 42.79 44.09 198,160 +1.13(+2.63%)
Nov 14, 2018 44.00 44.26 42.57 42.96 251,735 -0.83(-1.90%)
Nov 13, 2018 43.53 44.65 43.39 43.79 322,482 +0.17(+0.39%)
Nov 12, 2018 43.97 43.97 43.38 43.62 149,325 -0.28(-0.64%)
Nov 09, 2018 43.78 43.91 43.28 43.90 201,294 -0.05(-0.11%)
Nov 08, 2018 44.40 44.40 43.18 43.95 220,981 -0.91(-2.03%)
Nov 07, 2018 44.98 45.48 44.00 44.86 296,280 +0.13(+0.29%)
Nov 06, 2018 44.76 45.00 44.12 44.73 304,302 +0.17(+0.38%)
Nov 05, 2018 43.25 44.73 43.20 44.56 276,447 +1.32(+3.05%)
Nov 02, 2018 44.60 45.00 42.63 43.24 413,033 -1.26(-2.83%)
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.