Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.43 42.57 41.37 41.98 9,074,051 +0.28(+0.68%)
Jan 30, 2019 41.51 42.04 41.33 41.70 5,024,016 +0.24(+0.57%)
Jan 29, 2019 41.67 41.82 41.40 41.47 3,005,670 -0.21(-0.51%)
Jan 28, 2019 41.72 41.83 41.38 41.68 3,698,946 -0.19(-0.46%)
Jan 25, 2019 42.01 42.14 41.74 41.87 3,290,668 +0.21(+0.51%)
Jan 24, 2019 41.77 42.08 41.62 41.66 3,101,735 -0.27(-0.65%)
Jan 23, 2019 42.03 42.21 41.49 41.93 3,332,379 +0.22(+0.53%)
Jan 22, 2019 41.89 42.29 41.54 41.71 6,752,669 -0.27(-0.65%)
Jan 18, 2019 41.86 42.10 41.62 41.98 6,121,206 +0.33(+0.80%)
Jan 17, 2019 41.02 41.70 41.00 41.65 3,852,452 +0.45(+1.09%)
Jan 16, 2019 41.15 41.49 40.98 41.20 4,034,591 +0.36(+0.88%)
Jan 15, 2019 40.36 40.96 40.35 40.84 4,557,959 +0.41(+1.02%)
Jan 14, 2019 40.00 40.77 39.98 40.43 4,093,623 +0.21(+0.53%)
Jan 11, 2019 40.24 40.36 39.92 40.22 2,706,019 -0.07(-0.17%)
Jan 10, 2019 39.84 40.38 39.80 40.29 4,218,514 +0.50(+1.26%)
Jan 09, 2019 40.04 40.31 39.74 39.78 5,113,797 -0.09(-0.22%)
Jan 08, 2019 40.06 40.20 39.46 39.87 3,427,664 +0.12(+0.31%)
Jan 07, 2019 39.51 40.15 39.34 39.75 3,879,200 +0.21(+0.53%)
Jan 04, 2019 39.63 39.82 39.34 39.54 5,409,538 +0.48(+1.24%)
Jan 03, 2019 39.93 40.12 38.97 39.05 4,816,249 -1.01(-2.53%)
Jan 02, 2019 39.25 40.12 39.19 40.07 4,543,887 -0.04(-0.09%)
Dec 31, 2018 39.72 40.11 39.53 40.10 3,070,032 +0.54(+1.36%)
Dec 28, 2018 39.71 40.02 39.38 39.56 3,765,681 -0.03(-0.07%)
Dec 27, 2018 38.45 39.60 38.20 39.59 4,529,298 +0.74(+1.90%)
Dec 26, 2018 37.45 38.87 36.86 38.85 4,499,146 +1.59(+4.28%)
Dec 24, 2018 37.79 38.06 37.26 37.26 2,504,357 -0.79(-2.08%)
Dec 21, 2018 38.21 38.97 37.91 38.05 9,241,683 -0.15(-0.39%)
Dec 20, 2018 38.56 38.81 37.94 38.20 5,254,795 -0.51(-1.32%)
Dec 19, 2018 39.16 39.71 38.43 38.71 6,196,730 -0.49(-1.26%)
Dec 18, 2018 39.23 39.70 38.97 39.20 5,092,222 +0.19(+0.50%)
Dec 17, 2018 39.12 39.68 38.82 39.01 5,751,635 -0.26(-0.65%)
Dec 14, 2018 39.88 40.08 39.15 39.27 5,350,005 -1.00(-2.49%)
Dec 13, 2018 39.11 40.31 38.95 40.27 8,709,954 +2.51(+6.64%)
Dec 12, 2018 37.96 38.24 37.72 37.76 3,248,912 +0.23(+0.61%)
Dec 11, 2018 38.11 38.39 37.51 37.53 3,688,819 -0.35(-0.93%)
Dec 10, 2018 38.05 38.12 37.20 37.88 3,995,089 -0.18(-0.49%)
Dec 07, 2018 38.37 38.75 37.92 38.07 4,333,970 -0.26(-0.69%)
Dec 06, 2018 38.52 38.62 37.55 38.33 6,051,768 -0.65(-1.67%)
Dec 04, 2018 40.58 40.61 38.98 38.98 5,317,739 -1.57(-3.86%)
Dec 03, 2018 40.60 40.82 40.03 40.55 5,907,718 +0.29(+0.72%)
Nov 30, 2018 39.98 40.42 39.89 40.26 6,171,422 +0.30(+0.75%)
Nov 29, 2018 39.73 40.18 39.70 39.96 2,931,624 +0.04(+0.09%)
Nov 28, 2018 39.02 39.93 39.02 39.93 4,007,417 +0.71(+1.82%)
Nov 27, 2018 39.11 39.39 38.88 39.21 2,907,659 -0.05(-0.13%)
Nov 26, 2018 39.52 39.72 38.95 39.27 2,525,030 +0.12(+0.31%)
Nov 23, 2018 38.89 39.52 38.76 39.14 1,531,380 +0.07(+0.18%)
Nov 21, 2018 39.07 39.07 39.07 0 +0.09(+0.23%)
Nov 20, 2018 39.65 39.65 38.86 38.98 5,388,705 -0.72(-1.82%)
Nov 19, 2018 39.09 39.75 38.89 39.71 3,963,984 +0.70(+1.79%)
Nov 16, 2018 38.52 39.13 38.47 39.01 4,015,006 +0.26(+0.68%)
Nov 15, 2018 38.16 38.75 37.95 38.74 3,544,618 +0.28(+0.73%)
Nov 14, 2018 38.95 39.17 38.34 38.46 5,346,905 -0.37(-0.95%)
Nov 13, 2018 38.72 39.25 38.68 38.83 4,450,380 -0.06(-0.16%)
Nov 12, 2018 39.43 39.60 38.80 38.89 4,401,738 -0.53(-1.33%)
Nov 09, 2018 39.46 39.66 39.26 39.42 2,577,981 -0.15(-0.38%)
Nov 08, 2018 39.24 39.80 39.23 39.57 3,308,224 +0.13(+0.33%)
Nov 07, 2018 38.80 39.45 38.51 39.43 3,398,685 +0.94(+2.43%)
Nov 06, 2018 38.17 38.59 38.17 38.50 2,630,587 +0.25(+0.64%)
Nov 05, 2018 37.58 38.30 37.55 38.25 3,506,998 +0.71(+1.89%)
Nov 02, 2018 37.91 38.15 37.29 37.54 4,021,062 +0.03(+0.07%)
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.