Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.07 41.09 40.50 40.68 26,574,922 -0.09(-0.21%)
Dec 28, 2018 40.75 41.03 40.58 40.77 35,508,608 +0.30(+0.75%)
Dec 27, 2018 39.95 40.50 39.82 40.46 33,226,488 -0.04(-0.11%)
Dec 26, 2018 39.89 40.51 39.59 40.51 39,605,108 +0.80(+2.02%)
Dec 24, 2018 39.96 40.25 39.70 39.71 21,675,526 -0.32(-0.80%)
Dec 21, 2018 40.45 40.66 39.84 40.02 49,530,496 -0.39(-0.96%)
Dec 20, 2018 40.46 40.70 40.03 40.41 59,423,412 +0.37(+0.93%)
Dec 19, 2018 40.87 41.25 39.72 40.04 57,801,332 -0.66(-1.63%)
Dec 18, 2018 40.72 40.92 40.58 40.71 42,284,568 +0.29(+0.72%)
Dec 17, 2018 40.82 40.97 40.28 40.41 43,967,136 -0.38(-0.93%)
Dec 14, 2018 40.85 41.13 40.75 40.79 32,449,402 -0.57(-1.37%)
Dec 13, 2018 41.46 41.61 41.29 41.36 39,483,312 +0.04(+0.10%)
Dec 12, 2018 41.41 41.70 41.31 41.32 31,064,044 +0.64(+1.58%)
Dec 11, 2018 40.95 40.95 40.40 40.68 27,806,724 +0.29(+0.71%)
Dec 10, 2018 40.49 40.59 39.88 40.39 40,163,848 -0.41(-1.00%)
Dec 07, 2018 41.48 41.77 40.71 40.79 34,117,992 -0.80(-1.91%)
Dec 06, 2018 40.85 41.61 40.61 41.59 36,527,520 -0.40(-0.95%)
Dec 04, 2018 42.87 42.94 41.86 41.99 33,852,544 -0.85(-1.98%)
Dec 03, 2018 43.03 43.07 42.65 42.84 36,930,824 +0.92(+2.20%)
Nov 30, 2018 41.89 41.99 41.74 41.91 21,164,316 -0.14(-0.34%)
Nov 29, 2018 42.07 42.31 41.84 42.06 32,831,012 -0.33(-0.78%)
Nov 28, 2018 41.67 42.40 41.38 42.39 36,812,292 +0.99(+2.39%)
Nov 27, 2018 41.01 41.41 40.96 41.40 16,374,038 +0.25(+0.60%)
Nov 26, 2018 41.20 41.34 40.99 41.15 20,910,368 +0.49(+1.21%)
Nov 23, 2018 40.68 40.88 40.63 40.66 8,019,313 -0.47(-1.13%)
Nov 21, 2018 41.13 41.13 41.13 0 +0.72(+1.78%)
Nov 20, 2018 40.61 40.81 40.27 40.41 34,410,396 -0.88(-2.13%)
Nov 19, 2018 41.53 41.57 41.14 41.29 22,824,972 -0.53(-1.28%)
Nov 16, 2018 41.35 41.98 41.26 41.82 34,072,080 +0.13(+0.30%)
Nov 15, 2018 41.03 41.92 40.97 41.69 51,201,732 +0.86(+2.12%)
Nov 14, 2018 40.94 41.07 40.47 40.83 27,846,626 +0.24(+0.58%)
Nov 13, 2018 40.52 40.96 40.35 40.59 24,050,958 +0.47(+1.16%)
Nov 12, 2018 40.54 40.63 40.04 40.13 20,446,562 -0.57(-1.39%)
Nov 09, 2018 40.84 40.85 40.39 40.69 17,182,338 -0.75(-1.80%)
Nov 08, 2018 41.92 42.06 41.30 41.44 19,959,130 -1.03(-2.43%)
Nov 07, 2018 42.21 42.53 42.01 42.47 24,567,306 +0.75(+1.79%)
Nov 06, 2018 41.58 41.79 41.51 41.73 12,085,543 -0.09(-0.22%)
Nov 05, 2018 41.63 41.88 41.57 41.82 18,886,440 +0.13(+0.30%)
Nov 02, 2018 42.11 42.23 41.29 41.69 33,802,616 +0.27(+0.65%)
Nov 01, 2018 40.66 41.46 40.45 41.42 27,129,908 +1.38(+3.45%)
Oct 31, 2018 40.02 40.24 39.85 40.04 18,942,592 +0.47(+1.20%)
Oct 30, 2018 39.08 39.60 38.99 39.57 25,691,962 +0.72(+1.85%)
Oct 29, 2018 39.86 39.92 38.42 38.85 24,818,832 -0.71(-1.80%)
Oct 26, 2018 39.18 39.82 39.00 39.56 27,965,206 -0.41(-1.02%)
Oct 25, 2018 39.68 40.27 39.59 39.96 16,753,664 +0.66(+1.68%)
Oct 24, 2018 40.38 40.41 39.25 39.30 16,462,079 -1.26(-3.11%)
Oct 23, 2018 40.01 40.78 39.82 40.57 19,091,926 -0.42(-1.03%)
Oct 22, 2018 41.24 41.31 40.82 40.99 10,941,111 +0.35(+0.85%)
Oct 19, 2018 40.81 41.07 40.50 40.64 10,614,203 +0.43(+1.07%)
Oct 18, 2018 40.82 40.85 40.07 40.21 15,036,899 -1.06(-2.57%)
Oct 17, 2018 41.46 41.49 41.07 41.27 15,637,148 -0.51(-1.22%)
Oct 16, 2018 41.28 41.81 41.22 41.78 13,429,040 +1.01(+2.47%)
Oct 15, 2018 40.87 41.05 40.71 40.77 11,475,521 -0.42(-1.01%)
Oct 12, 2018 41.16 41.25 40.64 41.18 29,032,434 +1.12(+2.79%)
Oct 11, 2018 40.28 40.64 39.68 40.07 49,903,364 -0.46(-1.13%)
Oct 10, 2018 41.48 41.50 40.47 40.52 23,903,806 -1.18(-2.82%)
Oct 09, 2018 41.53 41.90 41.38 41.70 15,419,838 -0.17(-0.40%)
Oct 08, 2018 41.51 41.96 41.45 41.87 11,417,494 +0.07(+0.16%)
Oct 05, 2018 41.96 42.03 41.42 41.80 23,888,330 -0.19(-0.46%)
Oct 04, 2018 42.57 42.58 41.80 42.00 24,829,728 -1.03(-2.38%)
Oct 03, 2018 43.65 43.68 42.89 43.02 16,238,271 -0.34(-0.78%)
Oct 02, 2018 43.34 43.56 43.23 43.36 30,348,246 -0.50(-1.14%)
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.