Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 36.92 37.42 36.49 37.06 453,511 +0.38(+1.04%)
Dec 28, 2018 36.89 37.33 36.40 36.68 405,193 -0.19(-0.51%)
Dec 27, 2018 35.51 36.89 35.42 36.87 607,600 +0.56(+1.55%)
Dec 26, 2018 34.72 36.36 34.15 36.31 362,317 +1.73(+5.02%)
Dec 24, 2018 34.94 35.33 34.52 34.57 211,460 -0.79(-2.22%)
Dec 21, 2018 35.68 36.20 35.08 35.36 1,892,372 -0.32(-0.89%)
Dec 20, 2018 35.99 36.53 35.05 35.68 615,409 -0.51(-1.41%)
Dec 19, 2018 37.45 37.97 35.84 36.19 623,359 -0.83(-2.24%)
Dec 18, 2018 36.92 37.57 36.67 37.02 801,901 +0.47(+1.27%)
Dec 17, 2018 37.69 38.36 36.38 36.55 528,469 -1.23(-3.24%)
Dec 14, 2018 37.42 38.47 37.09 37.78 703,093 -0.53(-1.37%)
Dec 13, 2018 39.84 39.84 38.27 38.30 588,806 -1.29(-3.25%)
Dec 12, 2018 39.92 40.49 39.47 39.59 503,176 +0.45(+1.15%)
Dec 11, 2018 40.23 40.39 38.93 39.14 433,481 -0.13(-0.33%)
Dec 10, 2018 39.38 39.68 38.52 39.27 534,114 -0.10(-0.26%)
Dec 07, 2018 41.43 42.50 39.16 39.37 846,191 -1.96(-4.74%)
Dec 06, 2018 40.17 41.37 40.04 41.33 510,310 -0.16(-0.37%)
Dec 04, 2018 43.23 43.43 41.43 41.49 673,083 -1.78(-4.11%)
Dec 03, 2018 43.52 43.93 42.86 43.26 712,805 +0.80(+1.89%)
Nov 30, 2018 41.53 42.58 41.49 42.46 566,947 +0.60(+1.44%)
Nov 29, 2018 41.38 42.22 41.24 41.86 562,863 +0.54(+1.32%)
Nov 28, 2018 40.33 41.60 39.58 41.31 554,174 +1.11(+2.77%)
Nov 27, 2018 40.63 40.88 39.72 40.20 461,248 -0.93(-2.27%)
Nov 26, 2018 40.83 41.71 40.71 41.13 380,586 +0.58(+1.44%)
Nov 23, 2018 40.39 41.02 40.39 40.55 134,167 -0.39(-0.96%)
Nov 21, 2018 40.95 40.95 40.95 0 +0.67(+1.66%)
Nov 20, 2018 40.29 41.10 39.33 40.28 549,215 -0.87(-2.10%)
Nov 19, 2018 42.02 42.30 41.05 41.14 289,604 -1.16(-2.74%)
Nov 16, 2018 42.98 43.11 42.12 42.30 345,453 -0.96(-2.22%)
Nov 15, 2018 42.02 43.33 41.54 43.26 427,916 +0.99(+2.33%)
Nov 14, 2018 41.81 42.72 41.47 42.27 863,115 +0.93(+2.24%)
Nov 13, 2018 41.51 42.43 41.18 41.35 436,890 -0.18(-0.43%)
Nov 12, 2018 43.11 43.29 41.44 41.53 458,854 -1.33(-3.10%)
Nov 09, 2018 43.14 43.47 42.37 42.86 304,852 -1.03(-2.34%)
Nov 08, 2018 44.11 44.62 43.53 43.89 442,832 -0.29(-0.66%)
Nov 07, 2018 43.23 44.41 43.18 44.18 706,431 +1.23(+2.85%)
Nov 06, 2018 42.01 43.57 39.97 42.95 1,374,990 -1.11(-2.51%)
Nov 05, 2018 45.14 45.39 43.77 44.06 554,591 -0.66(-1.48%)
Nov 02, 2018 44.83 46.06 44.61 44.72 689,739 +0.28(+0.64%)
Nov 01, 2018 42.33 44.54 42.19 44.43 418,586 +2.71(+6.49%)
Oct 31, 2018 42.78 43.25 41.68 41.73 491,518 -0.73(-1.72%)
Oct 30, 2018 41.06 42.57 40.83 42.45 565,892 +1.32(+3.21%)
Oct 29, 2018 42.04 42.74 40.55 41.13 356,038 -0.18(-0.44%)
Oct 26, 2018 41.23 41.94 40.20 41.31 499,221 -0.64(-1.53%)
Oct 25, 2018 41.37 42.33 41.25 41.96 290,886 +1.10(+2.69%)
Oct 24, 2018 42.94 43.19 40.80 40.86 544,834 -2.24(-5.19%)
Oct 23, 2018 42.23 43.39 41.37 43.10 571,145 -0.35(-0.81%)
Oct 22, 2018 44.91 44.91 43.37 43.45 541,262 -0.75(-1.69%)
Oct 19, 2018 44.91 45.17 43.96 44.19 428,520 -0.58(-1.30%)
Oct 18, 2018 46.31 46.58 44.62 44.78 502,093 -1.67(-3.60%)
Oct 17, 2018 47.26 47.26 46.29 46.45 384,470 -0.88(-1.87%)
Oct 16, 2018 46.41 47.43 45.98 47.33 333,547 +1.19(+2.58%)
Oct 15, 2018 45.81 46.35 45.34 46.14 624,855 +0.36(+0.79%)
Oct 12, 2018 47.45 47.45 45.53 45.78 529,788 -0.88(-1.89%)
Oct 11, 2018 48.53 48.61 46.60 46.66 1,025,426 -2.18(-4.46%)
Oct 10, 2018 52.56 52.56 48.07 48.84 1,289,441 -3.78(-7.18%)
Oct 09, 2018 54.64 54.66 52.60 52.62 523,859 -2.54(-4.60%)
Oct 08, 2018 55.09 55.74 54.78 55.16 456,221 +0.51(+0.93%)
Oct 05, 2018 54.93 55.29 54.28 54.65 416,270 -0.45(-0.81%)
Oct 04, 2018 55.05 55.63 54.87 55.10 330,564 -0.15(-0.26%)
Oct 03, 2018 54.38 55.73 54.21 55.24 322,746 +0.99(+1.83%)
Oct 02, 2018 53.91 54.37 53.57 54.25 625,571 +0.46(+0.86%)
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.