Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.53 42.79 42.09 42.72 3,160,850 +0.24(+0.57%)
Dec 28, 2018 42.70 42.98 42.30 42.48 3,240,815 -0.06(-0.14%)
Dec 27, 2018 42.12 42.54 41.33 42.54 3,784,073 +0.48(+1.15%)
Dec 26, 2018 41.58 42.11 40.98 42.05 4,008,391 +0.54(+1.31%)
Dec 24, 2018 44.09 44.21 41.49 41.51 2,466,032 -2.51(-5.71%)
Dec 21, 2018 43.98 45.09 43.78 44.03 5,838,652 +0.04(+0.10%)
Dec 20, 2018 44.02 44.64 43.39 43.98 4,390,434 +0.00(+0.00%)
Dec 19, 2018 44.16 44.50 43.60 43.98 3,468,216 -0.06(-0.14%)
Dec 18, 2018 44.45 44.86 43.90 44.04 2,643,638 -0.18(-0.41%)
Dec 17, 2018 45.57 45.74 44.07 44.22 3,467,614 -1.28(-2.82%)
Dec 14, 2018 46.01 46.31 45.43 45.51 2,615,968 -0.51(-1.10%)
Dec 13, 2018 45.33 46.10 45.33 46.01 2,205,240 +0.65(+1.42%)
Dec 12, 2018 45.78 46.02 45.31 45.37 2,168,916 -0.37(-0.81%)
Dec 11, 2018 45.79 45.93 45.33 45.74 2,230,257 +0.02(+0.04%)
Dec 10, 2018 45.57 45.83 44.89 45.72 2,520,268 +0.18(+0.40%)
Dec 07, 2018 45.57 45.81 45.05 45.54 2,880,737 +0.02(+0.04%)
Dec 06, 2018 45.50 45.59 44.43 45.52 4,080,864 +0.29(+0.65%)
Dec 04, 2018 45.10 45.91 45.10 45.23 2,725,455 +0.19(+0.42%)
Dec 03, 2018 44.73 45.05 44.13 45.04 2,428,963 +0.22(+0.50%)
Nov 30, 2018 44.25 44.85 44.10 44.82 3,288,469 +0.67(+1.52%)
Nov 29, 2018 44.08 44.15 43.47 44.15 2,378,185 +0.07(+0.16%)
Nov 28, 2018 44.09 44.21 43.78 44.08 2,339,545 +0.03(+0.08%)
Nov 27, 2018 43.88 44.10 43.54 44.04 2,082,899 +0.20(+0.45%)
Nov 26, 2018 43.63 43.92 43.29 43.84 1,912,383 +0.24(+0.55%)
Nov 23, 2018 43.78 43.86 43.49 43.60 1,075,351 -0.09(-0.22%)
Nov 21, 2018 43.70 43.70 43.70 0 -0.82(-1.84%)
Nov 20, 2018 44.70 44.95 44.26 44.52 4,035,708 +0.07(+0.15%)
Nov 19, 2018 43.84 44.45 43.69 44.45 3,785,711 +0.55(+1.25%)
Nov 16, 2018 44.08 44.17 43.58 43.90 3,208,736 +0.32(+0.73%)
Nov 15, 2018 43.25 43.71 42.74 43.58 2,913,720 +0.10(+0.24%)
Nov 14, 2018 43.40 43.80 43.17 43.47 2,981,701 -0.15(-0.34%)
Nov 13, 2018 43.56 43.74 43.26 43.62 3,078,530 +0.00(+0.00%)
Nov 12, 2018 43.10 43.96 42.99 43.62 3,319,316 +0.48(+1.12%)
Nov 09, 2018 42.57 43.26 42.48 43.14 4,013,971 +0.55(+1.29%)
Nov 08, 2018 42.66 42.84 42.17 42.59 3,353,919 -0.11(-0.26%)
Nov 07, 2018 42.39 42.72 42.03 42.70 3,113,501 +0.46(+1.08%)
Nov 06, 2018 41.96 42.31 41.91 42.24 2,818,385 +0.34(+0.82%)
Nov 05, 2018 41.46 42.03 41.44 41.90 3,354,517 +0.48(+1.16%)
Nov 02, 2018 41.81 42.07 41.23 41.42 4,121,715 -0.40(-0.97%)
Nov 01, 2018 42.26 42.34 41.56 41.82 3,353,972 -0.48(-1.12%)
Oct 31, 2018 42.46 42.75 41.73 42.30 4,675,004 -0.28(-0.66%)
Oct 30, 2018 42.71 42.91 42.07 42.58 5,130,211 +0.05(+0.12%)
Oct 29, 2018 42.13 42.71 42.13 42.53 5,344,101 +0.46(+1.10%)
Oct 26, 2018 43.37 44.18 41.88 42.07 6,444,588 -1.28(-2.96%)
Oct 25, 2018 43.72 43.90 43.01 43.35 4,635,372 -0.81(-1.84%)
Oct 24, 2018 43.19 44.34 42.93 44.16 3,710,888 +1.22(+2.84%)
Oct 23, 2018 43.30 43.66 42.69 42.94 2,687,099 -0.18(-0.42%)
Oct 22, 2018 43.32 43.32 42.84 43.12 2,246,431 -0.17(-0.39%)
Oct 19, 2018 42.55 43.49 42.55 43.29 2,638,620 +0.75(+1.77%)
Oct 18, 2018 42.68 42.73 42.30 42.54 2,186,100 -0.06(-0.14%)
Oct 17, 2018 42.46 42.72 42.26 42.60 2,104,938 +0.15(+0.36%)
Oct 16, 2018 41.92 42.59 41.63 42.44 1,825,918 +0.58(+1.39%)
Oct 15, 2018 41.81 42.20 41.63 41.86 2,713,752 +0.14(+0.33%)
Oct 12, 2018 41.54 41.88 41.37 41.73 3,602,961 -0.31(-0.73%)
Oct 11, 2018 43.18 43.18 41.85 42.03 4,621,830 -0.91(-2.13%)
Oct 10, 2018 43.26 43.87 42.94 42.95 4,284,626 -0.32(-0.73%)
Oct 09, 2018 43.01 43.55 42.84 43.26 2,289,583 +0.34(+0.80%)
Oct 08, 2018 42.76 43.36 42.63 42.92 2,133,681 +0.31(+0.72%)
Oct 05, 2018 41.78 42.70 41.78 42.61 2,634,054 +0.84(+2.00%)
Oct 04, 2018 41.57 41.89 41.11 41.78 3,010,277 +0.13(+0.31%)
Oct 03, 2018 42.10 42.25 41.23 41.65 2,324,330 -0.50(-1.18%)
Oct 02, 2018 41.87 42.23 41.82 42.14 1,984,770 +0.42(+1.00%)
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.