Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 37.83 37.87 37.16 37.81 3,394,218 +0.00(+0.00%)
Jan 30, 2019 38.05 38.05 37.47 37.81 2,485,629 +0.19(+0.51%)
Jan 29, 2019 38.64 39.17 37.55 37.61 2,717,970 +0.40(+1.09%)
Jan 28, 2019 37.35 37.44 37.02 37.21 1,986,541 -0.48(-1.27%)
Jan 25, 2019 37.59 37.99 37.32 37.69 1,904,304 +0.55(+1.48%)
Jan 24, 2019 36.85 37.35 36.73 37.14 2,624,224 +0.37(+1.00%)
Jan 23, 2019 36.82 37.13 36.38 36.77 1,734,891 +0.07(+0.20%)
Jan 22, 2019 37.37 37.37 36.42 36.70 1,522,830 -0.92(-2.45%)
Jan 18, 2019 37.17 37.85 37.04 37.62 2,617,310 +0.74(+2.01%)
Jan 17, 2019 36.50 37.25 36.43 36.88 2,136,347 +0.17(+0.47%)
Jan 16, 2019 36.81 36.93 36.63 36.71 1,238,452 -0.09(-0.25%)
Jan 15, 2019 37.01 37.06 36.48 36.80 1,090,427 -0.10(-0.27%)
Jan 14, 2019 36.69 37.03 36.57 36.90 1,026,391 -0.06(-0.17%)
Jan 11, 2019 36.66 37.02 36.43 36.96 1,361,513 -0.02(-0.05%)
Jan 10, 2019 36.60 37.22 36.39 36.98 1,909,078 +0.21(+0.57%)
Jan 09, 2019 36.45 36.99 36.33 36.77 1,175,880 +0.53(+1.46%)
Jan 08, 2019 35.63 36.28 35.29 36.24 1,539,728 +1.02(+2.91%)
Jan 07, 2019 34.98 35.66 34.70 35.22 1,853,151 +0.36(+1.02%)
Jan 04, 2019 33.90 34.88 33.65 34.86 3,525,643 +1.38(+4.12%)
Jan 03, 2019 34.37 34.37 33.43 33.48 1,696,662 -1.03(-2.99%)
Jan 02, 2019 33.92 34.70 33.68 34.51 1,151,316 -0.01(-0.03%)
Dec 31, 2018 34.22 34.58 34.17 34.52 885,241 +0.43(+1.26%)
Dec 28, 2018 34.35 34.51 33.89 34.09 971,259 -0.12(-0.35%)
Dec 27, 2018 33.11 34.22 33.01 34.21 1,171,809 +0.38(+1.13%)
Dec 26, 2018 32.75 33.85 32.26 33.83 1,332,579 +1.11(+3.38%)
Dec 24, 2018 33.50 33.59 32.69 32.72 743,409 -0.84(-2.50%)
Dec 21, 2018 34.19 34.59 33.52 33.56 2,764,942 -0.75(-2.18%)
Dec 20, 2018 34.85 35.21 34.03 34.31 2,405,199 -0.56(-1.60%)
Dec 19, 2018 35.47 35.96 34.49 34.87 2,197,828 -0.37(-1.06%)
Dec 18, 2018 35.16 35.66 34.92 35.24 1,855,700 +0.23(+0.65%)
Dec 17, 2018 35.71 35.83 34.79 35.02 1,539,224 -0.72(-2.02%)
Dec 14, 2018 36.06 36.46 35.58 35.74 1,798,498 -0.53(-1.46%)
Dec 13, 2018 36.38 36.67 36.14 36.27 1,287,342 +0.09(+0.25%)
Dec 12, 2018 36.88 36.88 36.15 36.18 2,161,385 -0.15(-0.40%)
Dec 11, 2018 36.75 36.86 36.19 36.32 2,236,419 +0.06(+0.18%)
Dec 10, 2018 36.22 36.50 35.46 36.26 2,709,064 -0.04(-0.10%)
Dec 07, 2018 36.96 37.09 36.20 36.29 2,468,147 -0.51(-1.39%)
Dec 06, 2018 36.47 36.86 35.37 36.81 3,413,208 -0.27(-0.74%)
Dec 04, 2018 38.83 38.86 37.04 37.08 2,377,313 -1.75(-4.52%)
Dec 03, 2018 39.66 40.00 38.79 38.83 4,058,267 -0.18(-0.47%)
Nov 30, 2018 38.77 39.26 38.54 39.02 1,873,900 +0.21(+0.54%)
Nov 29, 2018 39.06 39.19 38.69 38.81 1,473,369 -0.38(-0.98%)
Nov 28, 2018 38.11 39.19 37.86 39.19 1,471,629 +1.15(+3.03%)
Nov 27, 2018 37.88 38.12 37.62 38.04 1,294,945 -0.13(-0.34%)
Nov 26, 2018 38.39 38.63 37.80 38.17 1,251,488 -0.02(-0.05%)
Nov 23, 2018 37.68 38.48 37.65 38.19 413,017 +0.18(+0.48%)
Nov 21, 2018 38.00 38.00 38.00 0 +0.22(+0.58%)
Nov 20, 2018 38.00 38.39 37.70 37.78 1,015,202 -0.58(-1.52%)
Nov 19, 2018 38.63 38.96 38.30 38.37 1,349,299 -0.27(-0.71%)
Nov 16, 2018 38.58 39.07 38.47 38.64 1,602,276 -0.19(-0.49%)
Nov 15, 2018 37.94 39.04 37.81 38.83 1,171,916 +0.60(+1.58%)
Nov 14, 2018 38.55 38.99 37.98 38.23 1,009,964 +0.02(+0.05%)
Nov 13, 2018 38.35 38.90 38.09 38.21 1,168,732 -0.02(-0.05%)
Nov 12, 2018 38.93 38.93 38.10 38.23 1,393,913 -0.63(-1.62%)
Nov 09, 2018 39.18 39.36 38.54 38.86 1,565,286 -0.67(-1.69%)
Nov 08, 2018 39.25 39.65 39.19 39.53 1,100,730 +0.20(+0.51%)
Nov 07, 2018 38.83 39.38 38.62 39.33 1,106,839 +0.61(+1.58%)
Nov 06, 2018 38.13 38.86 38.04 38.72 1,232,434 +0.48(+1.24%)
Nov 05, 2018 38.16 38.45 37.90 38.24 1,723,734 +0.20(+0.53%)
Nov 02, 2018 37.95 38.31 37.53 38.04 1,434,399 +0.45(+1.19%)
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.