Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.83 41.52 40.61 40.82 1,885,217 +0.31(+0.76%)
Jan 30, 2019 40.24 40.52 39.38 40.51 1,646,547 +0.32(+0.79%)
Jan 29, 2019 40.76 40.88 39.62 40.20 1,008,619 +0.26(+0.66%)
Jan 28, 2019 40.55 40.61 39.42 39.93 1,521,689 -0.40(-1.00%)
Jan 25, 2019 39.84 40.48 39.77 40.34 1,206,145 +0.91(+2.30%)
Jan 24, 2019 39.26 39.55 38.92 39.43 1,378,267 -0.09(-0.22%)
Jan 23, 2019 39.47 40.02 39.01 39.52 1,473,399 +0.03(+0.07%)
Jan 22, 2019 39.88 39.88 38.96 39.49 1,371,339 -0.91(-2.24%)
Jan 18, 2019 39.43 40.50 39.31 40.40 1,606,335 +0.97(+2.45%)
Jan 17, 2019 38.87 39.61 38.67 39.43 1,503,335 +0.31(+0.79%)
Jan 16, 2019 39.87 40.09 39.12 39.13 1,707,805 -0.60(-1.50%)
Jan 15, 2019 40.36 40.49 39.51 39.72 1,514,649 -0.46(-1.14%)
Jan 14, 2019 39.44 40.53 39.33 40.18 1,384,605 +0.33(+0.84%)
Jan 11, 2019 38.65 40.11 38.06 39.85 2,127,367 +1.27(+3.28%)
Jan 10, 2019 38.40 39.39 38.10 38.58 1,766,783 -0.26(-0.68%)
Jan 09, 2019 39.22 39.28 37.83 38.84 2,494,564 -0.63(-1.60%)
Jan 08, 2019 39.08 39.57 38.36 39.48 3,166,670 +0.78(+2.02%)
Jan 07, 2019 37.28 39.16 37.09 38.70 2,194,429 +1.50(+4.04%)
Jan 04, 2019 35.41 37.35 35.34 37.19 4,884,548 +2.15(+6.14%)
Jan 03, 2019 35.98 35.99 34.90 35.04 1,711,598 -0.55(-1.56%)
Jan 02, 2019 33.84 35.93 33.73 35.59 2,595,168 +1.54(+4.52%)
Dec 31, 2018 35.00 35.25 33.13 34.05 2,441,762 -1.03(-2.93%)
Dec 28, 2018 34.89 35.62 34.27 35.08 2,582,744 +0.26(+0.76%)
Dec 27, 2018 34.85 34.87 33.24 34.82 2,796,432 -0.95(-2.65%)
Dec 26, 2018 32.63 35.77 32.52 35.77 6,177,283 +3.69(+11.51%)
Dec 24, 2018 33.00 33.21 31.88 32.08 4,364,995 -0.47(-1.43%)
Dec 21, 2018 39.06 39.06 32.31 32.54 15,486,113 -13.47(-29.28%)
Dec 20, 2018 47.17 47.26 45.20 46.02 1,695,278 -1.21(-2.57%)
Dec 19, 2018 48.94 49.54 46.89 47.23 2,036,540 -1.41(-2.91%)
Dec 18, 2018 49.93 50.28 48.39 48.64 1,289,874 -0.91(-1.83%)
Dec 17, 2018 49.63 50.99 48.78 49.55 1,380,399 -0.54(-1.07%)
Dec 14, 2018 50.91 51.17 49.99 50.08 1,792,946 -1.34(-2.60%)
Dec 13, 2018 51.68 52.07 51.00 51.42 1,138,589 -0.31(-0.59%)
Dec 12, 2018 51.79 52.80 51.68 51.73 1,070,071 +0.33(+0.63%)
Dec 11, 2018 52.51 53.26 50.82 51.40 1,447,063 -0.31(-0.59%)
Dec 10, 2018 52.56 52.56 50.71 51.71 1,053,808 -0.96(-1.82%)
Dec 07, 2018 54.77 55.07 52.44 52.67 1,285,683 -2.36(-4.30%)
Dec 06, 2018 55.45 55.89 54.48 55.03 2,154,287 -0.19(-0.35%)
Dec 04, 2018 55.85 56.48 55.13 55.23 1,594,274 -0.54(-0.96%)
Dec 03, 2018 55.46 56.07 55.26 55.76 1,559,553 +1.03(+1.88%)
Nov 30, 2018 56.36 56.47 54.35 54.73 1,423,138 -1.61(-2.85%)
Nov 29, 2018 55.34 56.80 55.17 56.34 1,199,147 +0.80(+1.44%)
Nov 28, 2018 55.43 55.61 53.90 55.54 1,257,323 +0.30(+0.54%)
Nov 27, 2018 53.97 55.33 53.90 55.24 1,164,056 +1.31(+2.44%)
Nov 26, 2018 53.61 54.06 53.19 53.93 1,157,467 +0.48(+0.90%)
Nov 23, 2018 53.39 53.75 52.82 53.45 403,789 -0.01(-0.02%)
Nov 21, 2018 53.46 53.46 53.46 0 +0.51(+0.96%)
Nov 20, 2018 54.76 55.29 52.90 52.95 2,380,377 -2.07(-3.76%)
Nov 19, 2018 55.06 55.40 54.60 55.02 887,809 -0.42(-0.76%)
Nov 16, 2018 55.44 55.96 55.04 55.44 1,147,114 -0.21(-0.38%)
Nov 15, 2018 55.21 55.69 54.74 55.65 1,297,570 +0.04(+0.08%)
Nov 14, 2018 57.22 57.28 54.86 55.60 1,631,513 -1.69(-2.95%)
Nov 13, 2018 56.99 57.96 56.24 57.29 3,660,056 -0.17(-0.29%)
Nov 12, 2018 56.10 57.87 55.77 57.46 1,827,263 +1.32(+2.36%)
Nov 09, 2018 55.21 56.53 54.98 56.14 2,921,484 +1.04(+1.89%)
Nov 08, 2018 57.33 60.01 55.08 55.10 8,985,000 -10.74(-16.32%)
Nov 07, 2018 65.22 66.08 64.30 65.84 2,031,080 +1.13(+1.75%)
Nov 06, 2018 63.26 65.12 63.21 64.71 1,985,477 +1.46(+2.31%)
Nov 05, 2018 62.46 63.65 62.46 63.24 726,835 +0.62(+0.99%)
Nov 02, 2018 64.00 64.49 61.96 62.62 1,226,092 -0.96(-1.50%)
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.