Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.21 42.77 41.65 42.76 1,494,193 +0.71(+1.68%)
Dec 28, 2018 42.07 42.30 41.68 42.05 1,148,467 +0.02(+0.04%)
Dec 27, 2018 41.71 42.04 40.95 42.04 1,424,866 +0.23(+0.56%)
Dec 26, 2018 41.74 42.09 40.64 41.81 1,554,719 +0.17(+0.40%)
Dec 24, 2018 44.68 45.05 41.62 41.64 755,456 -3.11(-6.95%)
Dec 21, 2018 44.85 45.94 44.63 44.75 5,222,316 +0.06(+0.13%)
Dec 20, 2018 44.36 45.24 44.10 44.69 1,523,972 +0.34(+0.76%)
Dec 19, 2018 44.09 44.84 43.83 44.36 1,718,355 +0.46(+1.06%)
Dec 18, 2018 44.27 44.85 43.80 43.89 1,431,667 -0.36(-0.82%)
Dec 17, 2018 45.94 45.95 44.04 44.25 1,570,880 -1.65(-3.60%)
Dec 14, 2018 46.08 46.30 45.67 45.90 1,819,083 -0.61(-1.31%)
Dec 13, 2018 46.62 46.76 46.38 46.51 929,869 -0.12(-0.26%)
Dec 12, 2018 46.85 47.21 46.58 46.63 1,515,705 -0.10(-0.21%)
Dec 11, 2018 47.02 47.02 46.52 46.73 891,297 -0.16(-0.34%)
Dec 10, 2018 47.05 47.18 46.14 46.89 751,005 -0.16(-0.34%)
Dec 07, 2018 46.80 47.33 46.38 47.05 1,483,075 +0.32(+0.68%)
Dec 06, 2018 46.54 46.76 45.75 46.73 1,621,604 +0.30(+0.65%)
Dec 04, 2018 46.26 46.65 45.99 46.42 1,256,992 +0.47(+1.02%)
Dec 03, 2018 45.99 46.25 45.52 45.95 1,046,930 +0.11(+0.24%)
Nov 30, 2018 45.20 45.92 45.20 45.84 2,334,270 +0.54(+1.20%)
Nov 29, 2018 45.39 45.44 44.92 45.30 1,199,947 -0.20(-0.44%)
Nov 28, 2018 45.48 45.93 45.22 45.50 1,528,452 +0.06(+0.14%)
Nov 27, 2018 45.23 45.49 45.16 45.43 1,461,933 +0.08(+0.18%)
Nov 26, 2018 45.06 45.49 45.06 45.35 710,842 +0.31(+0.69%)
Nov 23, 2018 45.22 45.26 44.86 45.04 548,414 -0.22(-0.48%)
Nov 21, 2018 45.26 45.26 45.26 0 +0.16(+0.35%)
Nov 20, 2018 45.61 45.86 44.90 45.10 902,279 -0.57(-1.24%)
Nov 19, 2018 45.47 45.85 45.45 45.67 1,094,695 +0.24(+0.53%)
Nov 16, 2018 45.48 45.59 45.27 45.43 1,083,795 -0.05(-0.11%)
Nov 15, 2018 45.31 45.49 44.82 45.47 1,353,129 +0.06(+0.14%)
Nov 14, 2018 46.28 46.28 45.16 45.41 1,399,923 -0.82(-1.78%)
Nov 13, 2018 45.55 46.38 45.06 46.23 1,395,149 +1.13(+2.51%)
Nov 12, 2018 44.67 45.62 44.41 45.10 1,156,304 +0.39(+0.87%)
Nov 09, 2018 43.85 44.80 43.78 44.71 869,116 +0.53(+1.21%)
Nov 08, 2018 44.44 44.48 43.89 44.17 953,096 -0.22(-0.49%)
Nov 07, 2018 44.17 44.46 43.96 44.39 1,283,263 +0.41(+0.93%)
Nov 06, 2018 43.48 44.01 43.46 43.98 1,827,388 +0.49(+1.14%)
Nov 05, 2018 43.10 43.65 42.99 43.49 1,283,591 +0.53(+1.23%)
Nov 02, 2018 42.98 43.18 42.48 42.96 871,999 +0.15(+0.35%)
Nov 01, 2018 42.41 42.81 42.22 42.81 1,247,078 +0.47(+1.11%)
Oct 31, 2018 42.72 42.85 42.10 42.34 1,832,886 -0.37(-0.86%)
Oct 30, 2018 42.78 43.06 42.40 42.71 920,080 +0.09(+0.21%)
Oct 29, 2018 42.54 43.21 42.33 42.62 1,018,003 +0.13(+0.30%)
Oct 26, 2018 43.33 43.48 42.20 42.49 1,052,088 -0.85(-1.95%)
Oct 25, 2018 44.15 44.15 43.26 43.34 1,011,625 -0.78(-1.77%)
Oct 24, 2018 44.29 44.77 43.99 44.12 1,863,384 -0.02(-0.04%)
Oct 23, 2018 43.97 44.41 43.75 44.13 1,220,609 +0.02(+0.04%)
Oct 22, 2018 44.66 44.85 44.04 44.12 1,214,380 -0.54(-1.21%)
Oct 19, 2018 44.03 44.86 44.03 44.66 534,378 +0.69(+1.56%)
Oct 18, 2018 43.59 44.40 43.59 43.97 627,666 +0.23(+0.53%)
Oct 17, 2018 43.38 43.79 43.05 43.74 875,346 +0.38(+0.86%)
Oct 16, 2018 42.93 43.51 42.82 43.37 837,953 +0.39(+0.91%)
Oct 15, 2018 42.58 43.24 42.43 42.98 883,521 +0.38(+0.88%)
Oct 12, 2018 43.06 43.20 42.19 42.60 719,104 -0.27(-0.63%)
Oct 11, 2018 44.09 44.14 42.83 42.87 837,081 -1.21(-2.75%)
Oct 10, 2018 44.13 44.68 44.06 44.09 814,728 -0.25(-0.56%)
Oct 09, 2018 44.37 44.63 44.26 44.33 853,065 -0.01(-0.02%)
Oct 08, 2018 44.15 44.51 44.05 44.34 1,010,669 +0.19(+0.43%)
Oct 05, 2018 43.82 44.33 43.64 44.15 669,852 +0.30(+0.69%)
Oct 04, 2018 43.85 44.09 43.52 43.85 475,831 -0.18(-0.42%)
Oct 03, 2018 43.89 44.21 43.70 44.03 616,795 +0.08(+0.18%)
Oct 02, 2018 43.95 44.25 43.75 43.95 756,484 +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.