Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 34.80 35.30 34.51 35.30 790,385 +0.72(+2.10%)
Dec 28, 2018 34.62 35.14 34.20 34.58 658,381 +0.09(+0.26%)
Dec 27, 2018 33.50 34.49 33.20 34.49 975,433 +0.50(+1.48%)
Dec 26, 2018 32.44 34.03 32.40 33.98 981,479 +1.60(+4.95%)
Dec 24, 2018 33.39 33.41 32.38 32.38 400,931 -1.23(-3.66%)
Dec 21, 2018 34.58 34.87 33.40 33.61 1,674,649 -0.85(-2.48%)
Dec 20, 2018 35.50 35.64 34.19 34.47 948,253 -1.04(-2.92%)
Dec 19, 2018 35.67 36.55 35.26 35.50 805,774 -0.15(-0.42%)
Dec 18, 2018 36.17 36.26 35.34 35.65 910,890 -0.16(-0.44%)
Dec 17, 2018 36.89 37.08 35.53 35.81 689,439 -1.07(-2.90%)
Dec 14, 2018 37.70 38.06 36.82 36.88 605,087 -1.10(-2.88%)
Dec 13, 2018 39.52 39.52 37.51 37.97 817,970 -1.54(-3.90%)
Dec 12, 2018 38.89 39.86 38.70 39.51 823,185 +1.09(+2.82%)
Dec 11, 2018 38.35 38.82 38.19 38.43 1,160,722 +0.46(+1.22%)
Dec 10, 2018 38.05 38.29 37.49 37.96 658,434 -0.14(-0.38%)
Dec 07, 2018 39.13 39.84 37.87 38.11 990,441 -1.04(-2.66%)
Dec 06, 2018 38.86 39.37 38.30 39.15 696,908 +0.02(+0.06%)
Dec 04, 2018 40.13 40.29 39.00 39.12 917,470 -0.93(-2.33%)
Dec 03, 2018 39.93 40.68 39.81 40.06 792,160 +0.68(+1.73%)
Nov 30, 2018 39.35 39.56 38.88 39.38 737,911 -0.23(-0.59%)
Nov 29, 2018 39.65 40.25 39.27 39.61 731,942 -0.19(-0.48%)
Nov 28, 2018 38.76 39.80 38.36 39.80 693,481 +1.21(+3.15%)
Nov 27, 2018 38.56 38.68 37.80 38.59 615,746 -0.13(-0.35%)
Nov 26, 2018 39.21 39.38 38.43 38.72 608,223 -0.18(-0.47%)
Nov 23, 2018 37.90 39.14 37.81 38.90 304,593 +0.73(+1.92%)
Nov 21, 2018 38.17 38.17 38.17 0 +0.04(+0.10%)
Nov 20, 2018 37.45 38.22 37.17 38.13 1,374,585 +0.29(+0.75%)
Nov 19, 2018 39.13 39.33 37.57 37.85 1,512,058 -1.24(-3.17%)
Nov 16, 2018 39.53 40.24 38.98 39.09 2,005,069 -0.69(-1.73%)
Nov 15, 2018 39.13 40.22 38.95 39.77 1,091,838 +0.40(+1.02%)
Nov 14, 2018 39.62 39.70 39.15 39.37 1,284,933 -0.13(-0.34%)
Nov 13, 2018 40.02 40.45 39.36 39.51 1,159,619 -0.42(-1.04%)
Nov 12, 2018 41.64 42.28 39.78 39.92 766,304 -1.74(-4.17%)
Nov 09, 2018 41.91 42.12 41.41 41.66 1,424,989 -0.51(-1.20%)
Nov 08, 2018 43.62 43.62 42.11 42.17 948,835 -1.34(-3.07%)
Nov 07, 2018 42.35 43.85 42.35 43.51 845,656 +1.46(+3.48%)
Nov 06, 2018 41.46 42.07 41.07 42.04 837,204 +0.51(+1.23%)
Nov 05, 2018 41.49 42.07 40.78 41.53 977,696 +0.08(+0.20%)
Nov 02, 2018 41.63 42.40 40.89 41.45 1,000,842 +0.21(+0.52%)
Nov 01, 2018 40.45 41.47 39.61 41.24 1,204,095 +0.40(+0.97%)
Oct 31, 2018 39.82 41.14 39.27 40.84 2,396,601 +0.33(+0.82%)
Oct 30, 2018 41.83 44.02 40.36 40.51 2,202,626 -2.71(-6.26%)
Oct 29, 2018 44.46 45.02 42.54 43.21 1,271,091 -0.66(-1.50%)
Oct 26, 2018 43.10 44.40 42.37 43.87 685,846 +0.08(+0.18%)
Oct 25, 2018 42.49 44.17 42.47 43.79 715,892 +1.50(+3.55%)
Oct 24, 2018 44.53 45.42 42.20 42.29 1,489,354 -2.36(-5.28%)
Oct 23, 2018 43.29 45.13 43.02 44.65 1,574,994 +0.66(+1.51%)
Oct 22, 2018 43.26 44.22 42.88 43.98 1,067,263 +0.76(+1.77%)
Oct 19, 2018 44.78 45.05 43.14 43.22 1,560,608 -1.40(-3.14%)
Oct 18, 2018 44.51 45.60 44.41 44.62 1,256,893 +0.03(+0.08%)
Oct 17, 2018 45.08 45.13 44.24 44.59 1,364,674 -0.56(-1.23%)
Oct 16, 2018 44.59 45.33 44.59 45.14 1,673,247 +0.78(+1.76%)
Oct 15, 2018 44.85 44.97 44.29 44.36 653,862 -0.69(-1.53%)
Oct 12, 2018 44.64 45.58 44.24 45.05 1,179,080 +1.07(+2.42%)
Oct 11, 2018 44.10 45.53 43.69 43.99 1,223,151 -0.43(-0.96%)
Oct 10, 2018 45.89 46.13 44.36 44.41 1,311,588 -1.49(-3.25%)
Oct 09, 2018 45.96 46.27 45.64 45.91 654,621 -0.22(-0.48%)
Oct 08, 2018 46.76 46.84 45.56 46.13 747,416 -0.67(-1.44%)
Oct 05, 2018 47.02 47.54 46.41 46.80 822,194 -0.28(-0.58%)
Oct 04, 2018 48.44 48.50 46.94 47.07 870,963 -1.70(-3.49%)
Oct 03, 2018 49.46 49.74 48.54 48.78 1,404,469 -0.33(-0.66%)
Oct 02, 2018 49.32 49.55 48.78 49.11 832,617 -0.52(-1.05%)
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.