Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.50 43.41 42.00 43.00 1,704 +0.25(+0.58%)
Jan 30, 2019 43.00 43.50 42.00 42.75 3,297 -0.25(-0.58%)
Jan 29, 2019 42.70 43.00 41.50 43.00 1,780 +0.50(+1.18%)
Jan 28, 2019 42.50 42.50 41.30 42.50 2,689 +0.00(+0.00%)
Jan 25, 2019 41.30 42.80 40.60 42.50 4,320 +1.30(+3.16%)
Jan 24, 2019 42.80 42.80 41.00 41.20 5,093 -1.60(-3.74%)
Jan 23, 2019 42.80 43.30 41.40 42.80 2,692 +0.70(+1.66%)
Jan 22, 2019 44.40 45.00 42.00 42.10 7,633 -2.60(-5.82%)
Jan 18, 2019 45.00 45.90 43.50 44.70 3,850 +0.00(+0.00%)
Jan 17, 2019 43.50 46.51 43.40 44.70 4,043 +0.70(+1.59%)
Jan 16, 2019 43.40 46.25 42.50 44.00 2,419 +0.00(+0.00%)
Jan 15, 2019 43.10 44.00 42.22 44.00 1,990 +1.30(+3.04%)
Jan 14, 2019 42.00 43.99 42.00 42.70 2,414 +0.60(+1.43%)
Jan 11, 2019 42.60 43.50 42.00 42.10 4,000 -0.20(-0.47%)
Jan 10, 2019 44.00 44.00 42.20 42.30 1,897 -1.70(-3.86%)
Jan 09, 2019 43.60 44.80 42.38 44.00 3,214 +0.40(+0.92%)
Jan 08, 2019 44.46 44.79 43.60 43.60 908 -1.20(-2.68%)
Jan 07, 2019 43.50 44.90 43.50 44.80 1,403 +1.00(+2.28%)
Jan 04, 2019 45.00 45.00 43.00 43.80 1,620 -0.70(-1.57%)
Jan 03, 2019 43.00 45.00 43.00 44.50 1,438 +1.20(+2.77%)
Jan 02, 2019 43.30 44.90 41.70 43.30 3,329 +0.60(+1.41%)
Dec 31, 2018 42.00 43.90 41.50 42.70 2,500 +0.95(+2.28%)
Dec 28, 2018 41.50 45.00 41.50 41.75 3,390 +0.25(+0.60%)
Dec 27, 2018 42.60 42.87 41.50 41.50 2,185 -1.50(-3.49%)
Dec 26, 2018 42.60 44.90 41.50 43.00 3,382 -0.90(-2.05%)
Dec 24, 2018 47.10 47.10 42.90 43.90 5,250 +1.10(+2.57%)
Dec 21, 2018 47.60 49.50 42.60 42.80 27,540 -4.70(-9.89%)
Dec 20, 2018 46.60 49.20 44.00 47.50 16,596 +2.00(+4.40%)
Dec 19, 2018 44.40 48.30 44.00 45.50 15,689 +1.20(+2.71%)
Dec 18, 2018 41.60 47.30 41.60 44.30 12,578 +2.70(+6.49%)
Dec 17, 2018 39.00 42.00 39.00 41.60 6,689 +2.60(+6.67%)
Dec 14, 2018 39.80 41.00 38.60 39.00 2,930 -1.50(-3.70%)
Dec 13, 2018 39.90 41.00 39.10 40.50 1,400 +0.70(+1.76%)
Dec 12, 2018 39.30 41.20 38.28 39.80 2,242 +0.80(+2.05%)
Dec 11, 2018 39.60 39.60 38.10 39.00 2,216 +0.00(+0.00%)
Dec 10, 2018 38.60 42.00 38.50 39.00 5,197 -0.20(-0.51%)
Dec 07, 2018 40.10 41.00 38.60 39.20 2,150 -0.90(-2.24%)
Dec 06, 2018 38.10 45.20 38.10 40.10 5,805 +0.40(+1.01%)
Dec 04, 2018 41.90 41.90 39.00 39.70 3,130 -1.80(-4.34%)
Dec 03, 2018 40.30 41.50 37.99 41.50 4,187 +1.00(+2.47%)
Nov 30, 2018 42.90 43.50 40.00 40.50 6,630 -3.50(-7.95%)
Nov 29, 2018 41.60 47.90 41.60 44.00 2,335 +2.10(+5.01%)
Nov 28, 2018 41.00 43.00 40.20 41.90 11,581 +1.70(+4.23%)
Nov 27, 2018 38.50 41.00 38.50 40.20 11,521 +1.90(+4.96%)
Nov 26, 2018 39.20 39.90 37.50 38.30 1,410 -0.05(-0.13%)
Nov 23, 2018 38.70 38.70 38.08 38.35 270 -0.55(-1.41%)
Nov 21, 2018 38.90 38.90 38.90 0 +1.70(+4.57%)
Nov 20, 2018 37.00 39.50 35.50 37.20 7,195 -0.30(-0.80%)
Nov 19, 2018 39.80 42.20 37.50 37.50 6,138 -2.30(-5.78%)
Nov 16, 2018 40.20 40.50 38.50 39.80 5,370 -1.70(-4.10%)
Nov 15, 2018 42.50 43.50 40.00 41.50 5,610 -1.20(-2.81%)
Nov 14, 2018 44.00 45.00 42.70 42.70 6,687 -1.30(-2.95%)
Nov 13, 2018 46.00 48.00 43.00 44.00 14,093 +2.00(+4.76%)
Nov 12, 2018 43.40 45.50 41.00 42.00 6,419 -2.00(-4.54%)
Nov 09, 2018 45.80 45.80 43.50 44.00 3,440 -1.50(-3.30%)
Nov 08, 2018 45.80 46.00 44.30 45.50 4,509 +1.30(+2.94%)
Nov 07, 2018 44.60 46.40 44.20 44.20 2,019 +0.70(+1.61%)
Nov 06, 2018 42.60 46.98 42.50 43.50 10,867 +0.50(+1.16%)
Nov 05, 2018 41.00 44.72 39.50 43.00 4,376 +1.50(+3.61%)
Nov 02, 2018 41.70 43.40 39.00 41.50 2,960 -1.00(-2.35%)
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.