Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.18 42.74 41.62 42.73 1,495,072 +0.70(+1.68%)
Dec 28, 2018 42.05 42.27 41.65 42.03 1,149,143 +0.02(+0.04%)
Dec 27, 2018 41.69 42.01 40.92 42.01 1,425,704 +0.23(+0.56%)
Dec 26, 2018 41.72 42.06 40.62 41.78 1,555,634 +0.17(+0.40%)
Dec 24, 2018 44.66 45.03 41.60 41.61 755,900 -3.11(-6.95%)
Dec 21, 2018 44.83 45.92 44.60 44.72 5,225,387 +0.06(+0.13%)
Dec 20, 2018 44.33 45.22 44.07 44.67 1,524,868 +0.34(+0.76%)
Dec 19, 2018 44.06 44.81 43.80 44.33 1,719,365 +0.46(+1.06%)
Dec 18, 2018 44.25 44.83 43.78 43.86 1,432,509 -0.36(-0.81%)
Dec 17, 2018 45.92 45.92 44.02 44.22 1,571,804 -1.65(-3.60%)
Dec 14, 2018 46.05 46.28 45.64 45.88 1,820,153 -0.61(-1.31%)
Dec 13, 2018 46.59 46.73 46.36 46.48 930,416 -0.12(-0.26%)
Dec 12, 2018 46.82 47.19 46.56 46.60 1,516,596 -0.10(-0.20%)
Dec 11, 2018 46.99 46.99 46.49 46.70 891,821 -0.16(-0.34%)
Dec 10, 2018 47.02 47.15 46.12 46.86 751,447 -0.16(-0.34%)
Dec 07, 2018 46.77 47.30 46.36 47.02 1,483,947 +0.32(+0.68%)
Dec 06, 2018 46.52 46.73 45.72 46.70 1,622,558 +0.30(+0.65%)
Dec 04, 2018 46.24 46.62 45.97 46.40 1,257,731 +0.47(+1.02%)
Dec 03, 2018 45.96 46.22 45.50 45.93 1,047,545 +0.11(+0.24%)
Nov 30, 2018 45.18 45.89 45.18 45.81 2,335,643 +0.54(+1.20%)
Nov 29, 2018 45.36 45.42 44.90 45.27 1,200,652 -0.20(-0.44%)
Nov 28, 2018 45.46 45.90 45.19 45.47 1,529,350 +0.06(+0.14%)
Nov 27, 2018 45.20 45.47 45.14 45.41 1,462,792 +0.08(+0.18%)
Nov 26, 2018 45.03 45.46 45.03 45.33 711,260 +0.31(+0.69%)
Nov 23, 2018 45.19 45.23 44.83 45.02 548,736 -0.22(-0.48%)
Nov 21, 2018 45.23 45.23 45.23 0 +0.16(+0.35%)
Nov 20, 2018 45.58 45.83 44.87 45.07 902,810 -0.57(-1.24%)
Nov 19, 2018 45.45 45.82 45.42 45.64 1,095,339 +0.24(+0.53%)
Nov 16, 2018 45.46 45.57 45.25 45.40 1,084,432 -0.05(-0.11%)
Nov 15, 2018 45.28 45.46 44.79 45.45 1,353,925 +0.06(+0.14%)
Nov 14, 2018 46.25 46.25 45.14 45.38 1,400,746 -0.82(-1.78%)
Nov 13, 2018 45.53 46.36 45.03 46.21 1,395,969 +1.13(+2.51%)
Nov 12, 2018 44.64 45.60 44.39 45.07 1,156,984 +0.39(+0.87%)
Nov 09, 2018 43.83 44.77 43.76 44.68 869,627 +0.53(+1.21%)
Nov 08, 2018 44.41 44.45 43.87 44.15 953,657 -0.22(-0.49%)
Nov 07, 2018 44.15 44.43 43.93 44.36 1,284,018 +0.41(+0.93%)
Nov 06, 2018 43.45 43.99 43.44 43.96 1,828,462 +0.49(+1.14%)
Nov 05, 2018 43.07 43.62 42.97 43.46 1,284,346 +0.53(+1.23%)
Nov 02, 2018 42.96 43.16 42.46 42.94 872,511 +0.15(+0.35%)
Nov 01, 2018 42.39 42.78 42.19 42.78 1,247,812 +0.47(+1.11%)
Oct 31, 2018 42.70 42.82 42.07 42.31 1,833,963 -0.37(-0.86%)
Oct 30, 2018 42.75 43.03 42.38 42.68 920,621 +0.09(+0.21%)
Oct 29, 2018 42.51 43.18 42.31 42.59 1,018,601 +0.13(+0.30%)
Oct 26, 2018 43.30 43.45 42.18 42.47 1,052,707 -0.85(-1.95%)
Oct 25, 2018 44.12 44.12 43.23 43.31 1,012,220 -0.78(-1.77%)
Oct 24, 2018 44.26 44.75 43.96 44.09 1,864,480 -0.02(-0.04%)
Oct 23, 2018 43.95 44.39 43.73 44.11 1,221,327 +0.02(+0.04%)
Oct 22, 2018 44.63 44.83 44.01 44.09 1,215,094 -0.54(-1.21%)
Oct 19, 2018 44.00 44.83 44.00 44.63 534,692 +0.69(+1.56%)
Oct 18, 2018 43.57 44.37 43.57 43.95 628,035 +0.23(+0.53%)
Oct 17, 2018 43.36 43.77 43.02 43.72 875,861 +0.37(+0.86%)
Oct 16, 2018 42.90 43.49 42.79 43.34 838,446 +0.39(+0.91%)
Oct 15, 2018 42.55 43.21 42.40 42.95 884,040 +0.37(+0.88%)
Oct 12, 2018 43.04 43.17 42.16 42.58 719,527 -0.27(-0.63%)
Oct 11, 2018 44.06 44.12 42.81 42.85 837,573 -1.21(-2.75%)
Oct 10, 2018 44.11 44.66 44.04 44.06 815,207 -0.25(-0.56%)
Oct 09, 2018 44.35 44.60 44.24 44.31 853,566 -0.01(-0.02%)
Oct 08, 2018 44.12 44.48 44.03 44.32 1,011,263 +0.19(+0.43%)
Oct 05, 2018 43.80 44.31 43.61 44.12 670,246 +0.30(+0.69%)
Oct 04, 2018 43.83 44.06 43.49 43.82 476,110 -0.18(-0.42%)
Oct 03, 2018 43.87 44.19 43.68 44.00 617,158 +0.08(+0.18%)
Oct 02, 2018 43.92 44.22 43.73 43.92 756,929 +0.06(+0.15%)
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.