Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.29 42.47 41.16 42.32 8,994,420 +0.98(+2.38%)
Jan 30, 2019 40.86 41.55 40.85 41.33 4,273,576 +0.40(+0.97%)
Jan 29, 2019 41.02 41.21 40.79 40.93 5,322,901 +0.04(+0.11%)
Jan 28, 2019 41.17 41.26 40.59 40.89 4,012,969 -0.25(-0.60%)
Jan 25, 2019 41.45 41.67 40.97 41.14 7,591,515 -0.47(-1.13%)
Jan 24, 2019 41.64 41.70 41.20 41.61 5,009,198 +0.08(+0.19%)
Jan 23, 2019 41.02 41.55 40.99 41.53 5,214,263 +0.55(+1.34%)
Jan 22, 2019 40.77 41.29 40.56 40.98 5,941,258 +0.15(+0.37%)
Jan 18, 2019 40.85 41.10 40.67 40.83 5,441,697 +0.05(+0.13%)
Jan 17, 2019 40.61 40.84 40.40 40.77 4,475,293 +0.19(+0.48%)
Jan 16, 2019 40.33 40.61 40.13 40.58 6,191,251 +0.01(+0.02%)
Jan 15, 2019 39.81 40.76 39.81 40.57 5,694,503 +0.66(+1.67%)
Jan 14, 2019 40.17 40.27 39.46 39.91 7,691,516 -0.66(-1.64%)
Jan 11, 2019 40.53 40.79 40.31 40.57 5,397,906 +0.00(+0.00%)
Jan 10, 2019 40.00 40.62 39.79 40.57 4,915,729 +0.68(+1.71%)
Jan 09, 2019 40.04 40.28 39.72 39.89 7,070,908 -0.33(-0.82%)
Jan 08, 2019 39.62 40.25 39.45 40.22 5,057,747 +0.61(+1.54%)
Jan 07, 2019 39.27 39.84 39.14 39.61 8,393,080 +0.07(+0.18%)
Jan 04, 2019 38.62 39.54 38.55 39.53 6,253,296 +0.44(+1.13%)
Jan 03, 2019 39.14 39.49 38.88 39.09 5,216,653 +0.04(+0.11%)
Jan 02, 2019 39.68 39.87 38.85 39.05 5,761,065 -0.91(-2.28%)
Dec 31, 2018 39.68 39.96 39.38 39.96 4,834,945 +0.32(+0.80%)
Dec 28, 2018 39.77 40.14 39.53 39.64 5,617,651 -0.04(-0.09%)
Dec 27, 2018 39.21 39.69 38.54 39.68 7,089,122 +0.27(+0.67%)
Dec 26, 2018 38.85 39.45 38.19 39.41 6,111,810 +0.58(+1.48%)
Dec 24, 2018 40.65 40.96 38.68 38.83 4,668,472 -1.83(-4.49%)
Dec 21, 2018 40.58 41.66 40.47 40.66 13,631,726 +0.07(+0.17%)
Dec 20, 2018 40.60 41.23 40.09 40.59 9,317,742 +0.08(+0.20%)
Dec 19, 2018 40.65 41.18 40.30 40.51 8,448,000 -0.07(-0.17%)
Dec 18, 2018 40.64 41.18 40.39 40.58 7,946,856 +0.17(+0.42%)
Dec 17, 2018 41.72 41.85 40.29 40.41 8,074,812 -1.28(-3.08%)
Dec 14, 2018 41.63 41.83 41.44 41.70 6,019,331 +0.10(+0.23%)
Dec 13, 2018 41.54 41.88 41.46 41.60 4,772,705 +0.05(+0.13%)
Dec 12, 2018 41.65 41.95 41.48 41.55 7,654,624 +0.00(+0.00%)
Dec 11, 2018 41.71 41.79 41.34 41.55 5,855,550 -0.10(-0.23%)
Dec 10, 2018 41.47 41.78 40.76 41.64 5,719,420 +0.04(+0.09%)
Dec 07, 2018 41.53 41.91 41.01 41.61 5,206,152 +0.05(+0.13%)
Dec 06, 2018 41.60 42.00 40.84 41.55 8,216,637 -0.04(-0.11%)
Dec 04, 2018 41.39 41.97 41.22 41.60 9,955,096 +0.42(+1.01%)
Dec 03, 2018 41.07 41.19 40.77 41.18 6,264,266 +0.08(+0.19%)
Nov 30, 2018 40.59 41.16 40.43 41.10 7,753,135 +0.64(+1.58%)
Nov 29, 2018 40.62 40.63 39.93 40.46 4,503,714 -0.13(-0.33%)
Nov 28, 2018 40.46 40.68 40.03 40.60 5,469,720 +0.26(+0.64%)
Nov 27, 2018 40.06 40.50 39.93 40.34 4,546,372 +0.29(+0.73%)
Nov 26, 2018 39.82 40.12 39.57 40.05 4,867,513 +0.31(+0.78%)
Nov 23, 2018 39.87 39.90 39.45 39.74 2,884,444 -0.09(-0.22%)
Nov 21, 2018 39.83 39.83 39.83 0 -0.43(-1.08%)
Nov 20, 2018 40.98 41.04 40.13 40.26 8,210,086 -0.58(-1.43%)
Nov 19, 2018 40.69 40.92 40.58 40.85 4,788,535 +0.19(+0.48%)
Nov 16, 2018 40.91 40.93 40.39 40.65 8,811,792 +0.29(+0.72%)
Nov 15, 2018 39.79 40.51 39.48 40.36 6,033,613 +0.29(+0.73%)
Nov 14, 2018 40.22 40.44 39.91 40.07 8,098,754 -0.31(-0.76%)
Nov 13, 2018 40.30 40.49 40.00 40.37 6,148,288 +0.17(+0.42%)
Nov 12, 2018 39.42 40.63 39.38 40.20 5,217,784 +0.60(+1.51%)
Nov 09, 2018 39.42 39.83 39.23 39.61 6,683,190 +0.26(+0.65%)
Nov 08, 2018 39.38 39.39 38.86 39.35 6,029,278 +0.07(+0.18%)
Nov 07, 2018 39.15 39.40 38.82 39.28 9,617,795 +0.32(+0.81%)
Nov 06, 2018 38.89 39.01 38.42 38.96 5,877,300 +0.11(+0.29%)
Nov 05, 2018 38.54 39.14 38.31 38.85 5,768,524 +0.69(+1.80%)
Nov 02, 2018 38.55 38.69 37.83 38.16 6,947,357 -0.22(-0.57%)
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.