Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.04 41.72 40.84 41.30 141,592 +0.16(+0.38%)
Jan 30, 2019 40.80 41.39 40.09 41.14 82,687 +0.55(+1.36%)
Jan 29, 2019 40.26 40.75 40.25 40.59 58,671 +0.44(+1.10%)
Jan 28, 2019 40.70 40.84 39.53 40.15 101,250 -0.97(-2.36%)
Jan 25, 2019 41.14 41.80 40.85 41.11 98,218 +0.40(+0.99%)
Jan 24, 2019 40.49 41.24 40.49 40.71 168,422 -0.01(-0.02%)
Jan 23, 2019 41.51 41.77 40.71 40.72 117,473 -0.73(-1.75%)
Jan 22, 2019 41.82 42.44 41.15 41.45 195,198 -0.64(-1.53%)
Jan 18, 2019 41.65 42.46 41.57 42.09 140,420 +0.49(+1.17%)
Jan 17, 2019 40.50 41.72 40.50 41.60 220,323 +0.74(+1.82%)
Jan 16, 2019 40.39 41.01 40.35 40.86 124,076 +0.48(+1.18%)
Jan 15, 2019 40.50 40.60 39.93 40.38 121,874 -0.32(-0.79%)
Jan 14, 2019 41.47 41.96 40.62 40.70 121,119 -1.10(-2.64%)
Jan 11, 2019 41.95 42.16 41.17 41.80 147,273 -0.34(-0.81%)
Jan 10, 2019 40.55 42.17 40.37 42.14 200,379 +1.28(+3.13%)
Jan 09, 2019 40.21 41.13 39.88 40.87 327,660 +0.80(+2.00%)
Jan 08, 2019 37.58 42.85 36.39 40.07 453,635 +1.96(+5.14%)
Jan 07, 2019 37.67 38.44 37.59 38.11 156,276 +0.51(+1.34%)
Jan 04, 2019 37.12 37.78 36.57 37.60 130,087 +0.82(+2.22%)
Jan 03, 2019 37.30 37.54 36.27 36.78 103,213 -0.55(-1.48%)
Jan 02, 2019 36.56 37.92 36.50 37.34 171,368 +0.23(+0.62%)
Dec 31, 2018 37.24 37.39 36.30 37.11 118,123 -0.08(-0.22%)
Dec 28, 2018 36.96 37.85 36.69 37.19 147,599 +0.35(+0.95%)
Dec 27, 2018 36.07 36.87 35.61 36.84 135,019 +0.23(+0.63%)
Dec 26, 2018 34.73 36.70 34.41 36.61 123,993 +1.96(+5.65%)
Dec 24, 2018 35.47 35.50 34.65 34.65 115,947 -0.74(-2.10%)
Dec 21, 2018 37.29 37.38 35.10 35.40 804,238 -1.83(-4.91%)
Dec 20, 2018 37.84 38.35 36.96 37.23 179,143 -0.55(-1.46%)
Dec 19, 2018 38.29 39.03 37.45 37.78 210,457 -0.31(-0.82%)
Dec 18, 2018 38.78 39.08 37.92 38.09 127,970 -0.51(-1.31%)
Dec 17, 2018 38.88 39.38 38.42 38.60 203,251 -0.47(-1.20%)
Dec 14, 2018 38.81 39.63 38.60 39.06 411,473 +0.01(+0.02%)
Dec 13, 2018 39.46 39.51 38.91 39.06 84,921 -0.20(-0.52%)
Dec 12, 2018 38.94 39.92 38.70 39.26 103,494 +0.80(+2.08%)
Dec 11, 2018 38.93 39.79 38.27 38.46 155,167 +0.01(+0.02%)
Dec 10, 2018 40.31 40.65 38.28 38.45 183,742 -2.14(-5.28%)
Dec 07, 2018 41.38 41.62 40.39 40.59 100,828 -0.53(-1.30%)
Dec 06, 2018 40.72 41.23 39.52 41.12 240,904 +0.08(+0.20%)
Dec 04, 2018 43.24 43.59 40.95 41.04 155,539 -2.22(-5.12%)
Dec 03, 2018 44.20 44.55 43.07 43.26 134,821 -0.63(-1.45%)
Nov 30, 2018 43.84 44.10 43.55 43.89 145,424 +0.06(+0.15%)
Nov 29, 2018 44.23 44.43 43.40 43.83 70,277 -0.60(-1.35%)
Nov 28, 2018 43.48 44.46 42.79 44.42 168,105 +0.92(+2.11%)
Nov 27, 2018 44.08 44.32 43.48 43.51 69,883 -0.82(-1.85%)
Nov 26, 2018 43.77 44.42 43.58 44.32 79,059 +0.76(+1.75%)
Nov 23, 2018 43.49 43.95 43.35 43.56 48,510 -0.17(-0.40%)
Nov 21, 2018 43.73 43.73 43.73 0 +0.29(+0.68%)
Nov 20, 2018 43.89 44.43 43.23 43.44 125,635 -0.63(-1.42%)
Nov 19, 2018 45.10 45.47 43.99 44.07 177,656 -1.10(-2.44%)
Nov 16, 2018 44.23 45.31 44.15 45.17 144,554 +0.69(+1.55%)
Nov 15, 2018 43.81 44.58 43.38 44.48 149,369 +0.28(+0.62%)
Nov 14, 2018 43.88 44.76 43.88 44.20 125,244 +0.44(+1.01%)
Nov 13, 2018 43.26 44.39 43.15 43.76 164,687 +0.73(+1.69%)
Nov 12, 2018 43.66 43.92 42.82 43.04 145,287 -0.62(-1.41%)
Nov 09, 2018 43.58 43.89 43.04 43.65 175,553 -0.34(-0.77%)
Nov 08, 2018 43.62 44.38 43.38 43.99 133,686 +0.07(+0.17%)
Nov 07, 2018 43.21 43.93 42.42 43.92 102,602 +0.74(+1.72%)
Nov 06, 2018 42.17 43.39 42.17 43.17 82,202 +0.96(+2.26%)
Nov 05, 2018 41.96 42.35 41.52 42.22 85,346 +0.24(+0.57%)
Nov 02, 2018 42.18 42.70 41.96 41.98 111,705 +0.08(+0.20%)
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.