Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.97 47.45 46.08 47.02 479,766 +0.16(+0.34%)
Jan 30, 2019 46.61 47.42 46.30 46.86 651,657 +0.70(+1.52%)
Jan 29, 2019 45.76 46.28 45.44 46.16 668,072 +0.55(+1.21%)
Jan 28, 2019 45.55 46.23 45.00 45.61 692,069 -0.13(-0.28%)
Jan 25, 2019 45.02 45.86 44.04 45.74 564,500 +1.21(+2.72%)
Jan 24, 2019 43.69 44.75 43.08 44.53 349,976 +0.89(+2.04%)
Jan 23, 2019 44.06 45.16 43.08 43.64 608,171 -0.35(-0.80%)
Jan 22, 2019 43.75 44.42 43.40 43.99 396,928 +0.00(+0.00%)
Jan 18, 2019 42.85 45.00 42.29 43.99 647,200 +1.16(+2.71%)
Jan 17, 2019 42.02 43.21 41.54 42.83 243,205 +0.68(+1.61%)
Jan 16, 2019 42.76 43.55 40.84 42.15 539,733 -0.67(-1.56%)
Jan 15, 2019 42.50 43.37 42.30 42.82 233,972 +0.52(+1.23%)
Jan 14, 2019 42.14 43.21 41.66 42.30 615,450 -0.41(-0.96%)
Jan 11, 2019 41.26 42.84 40.84 42.71 516,400 +1.13(+2.72%)
Jan 10, 2019 39.78 41.75 39.31 41.58 313,287 +1.74(+4.37%)
Jan 09, 2019 39.79 40.28 38.75 39.84 247,906 +0.15(+0.38%)
Jan 08, 2019 40.65 41.62 39.37 39.69 427,109 -0.68(-1.68%)
Jan 07, 2019 38.02 40.95 37.77 40.37 367,003 +2.61(+6.91%)
Jan 04, 2019 37.45 38.52 36.03 37.76 407,100 +0.68(+1.83%)
Jan 03, 2019 36.22 38.10 35.81 37.08 684,328 +0.76(+2.09%)
Jan 02, 2019 35.34 37.14 34.94 36.32 449,513 +0.22(+0.61%)
Dec 31, 2018 35.65 36.10 34.88 36.10 517,300 +0.58(+1.63%)
Dec 28, 2018 35.94 36.62 35.46 35.52 562,800 -0.21(-0.59%)
Dec 27, 2018 34.22 35.74 34.20 35.73 829,903 +1.15(+3.33%)
Dec 26, 2018 33.66 34.59 32.29 34.58 420,488 +1.27(+3.81%)
Dec 24, 2018 32.68 34.44 32.40 33.31 256,400 +0.31(+0.94%)
Dec 21, 2018 33.46 34.63 32.18 33.00 1,383,600 -0.21(-0.63%)
Dec 20, 2018 35.60 35.67 32.54 33.21 664,731 -2.56(-7.16%)
Dec 19, 2018 36.57 37.65 35.55 35.77 445,804 -0.64(-1.76%)
Dec 18, 2018 37.47 38.42 35.01 36.41 726,571 -0.70(-1.89%)
Dec 17, 2018 38.00 38.85 36.27 37.11 492,038 -1.11(-2.90%)
Dec 14, 2018 39.00 39.06 38.08 38.22 476,700 -0.79(-2.03%)
Dec 13, 2018 40.89 40.89 38.75 39.01 615,226 -1.64(-4.03%)
Dec 12, 2018 41.07 42.00 40.30 40.65 387,725 +0.12(+0.30%)
Dec 11, 2018 40.37 40.82 39.64 40.53 332,631 +0.48(+1.20%)
Dec 10, 2018 39.68 40.29 39.18 40.05 655,181 +0.36(+0.91%)
Dec 07, 2018 40.16 41.57 39.38 39.69 488,000 -0.74(-1.83%)
Dec 06, 2018 40.19 41.51 39.41 40.43 577,249 -0.44(-1.08%)
Dec 04, 2018 41.42 42.36 40.54 40.87 646,700 -0.68(-1.64%)
Dec 03, 2018 39.93 41.71 39.21 41.55 444,992 +1.66(+4.16%)
Nov 30, 2018 41.04 41.22 39.12 39.89 727,800 -1.18(-2.87%)
Nov 29, 2018 40.12 42.34 39.76 41.07 410,323 +0.95(+2.37%)
Nov 28, 2018 38.79 40.85 38.72 40.12 849,798 +1.51(+3.91%)
Nov 27, 2018 41.67 42.14 38.50 38.61 823,785 -3.49(-8.29%)
Nov 26, 2018 44.39 44.91 41.70 42.10 458,512 -1.81(-4.12%)
Nov 23, 2018 42.93 44.87 42.93 43.91 177,400 +0.60(+1.39%)
Nov 21, 2018 43.31 43.31 43.31 0 +2.26(+5.51%)
Nov 20, 2018 43.74 44.40 40.47 41.05 605,572 -2.50(-5.74%)
Nov 19, 2018 42.46 43.87 42.05 43.55 544,598 +0.68(+1.59%)
Nov 16, 2018 42.30 43.41 41.07 42.87 554,700 +0.14(+0.33%)
Nov 15, 2018 41.24 43.20 40.92 42.73 665,914 +1.33(+3.21%)
Nov 14, 2018 43.80 44.07 40.50 41.40 963,230 -1.92(-4.43%)
Nov 13, 2018 45.38 45.66 42.89 43.32 889,671 -1.33(-2.98%)
Nov 12, 2018 47.35 47.66 44.56 44.65 653,006 -3.11(-6.51%)
Nov 09, 2018 49.73 49.87 47.75 47.76 506,200 -2.25(-4.50%)
Nov 08, 2018 50.10 50.88 48.22 50.01 687,815 -1.02(-2.00%)
Nov 07, 2018 54.95 56.00 47.69 51.03 2,881,506 -3.52(-6.45%)
Nov 06, 2018 53.33 55.17 52.85 54.55 573,761 +1.43(+2.69%)
Nov 05, 2018 53.77 54.99 52.88 53.12 715,382 -0.72(-1.34%)
Nov 02, 2018 55.71 56.98 53.42 53.84 594,400 -1.61(-2.90%)
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.