Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.75 45.12 44.75 45.02 25,106,328 +0.30(+0.68%)
Jan 30, 2019 44.03 44.81 43.85 44.71 20,444,242 +0.96(+2.19%)
Jan 29, 2019 43.91 43.95 43.69 43.75 14,892,525 +0.04(+0.10%)
Jan 28, 2019 43.55 43.75 43.41 43.71 23,605,902 -0.44(-1.01%)
Jan 25, 2019 43.99 44.28 43.99 44.16 19,485,690 +0.57(+1.32%)
Jan 24, 2019 43.24 43.66 43.24 43.58 18,720,884 +0.37(+0.87%)
Jan 23, 2019 43.18 43.25 42.87 43.21 18,623,344 +0.40(+0.94%)
Jan 22, 2019 43.00 43.08 42.59 42.80 28,535,784 -0.77(-1.76%)
Jan 18, 2019 43.47 43.68 43.39 43.57 26,281,504 +0.27(+0.62%)
Jan 17, 2019 42.79 43.52 42.76 43.30 20,665,702 +0.14(+0.32%)
Jan 16, 2019 42.94 43.31 42.92 43.16 70,764,496 +0.47(+1.10%)
Jan 15, 2019 42.60 42.87 42.53 42.69 14,686,524 +0.31(+0.74%)
Jan 14, 2019 42.20 42.56 42.13 42.38 16,493,775 -0.33(-0.78%)
Jan 11, 2019 42.56 42.77 42.49 42.71 16,552,550 -0.21(-0.49%)
Jan 10, 2019 42.40 42.95 42.40 42.92 22,942,876 +0.29(+0.67%)
Jan 09, 2019 42.29 42.85 42.29 42.63 29,654,484 +0.76(+1.81%)
Jan 08, 2019 41.79 41.98 41.55 41.87 22,384,350 +0.10(+0.25%)
Jan 07, 2019 41.70 41.95 41.50 41.77 18,699,332 +0.10(+0.23%)
Jan 04, 2019 40.97 41.84 40.91 41.67 24,519,554 +1.25(+3.08%)
Jan 03, 2019 40.69 40.72 40.26 40.43 20,632,858 -0.74(-1.80%)
Jan 02, 2019 40.60 41.17 40.56 41.17 21,365,406 +0.10(+0.23%)
Dec 31, 2018 41.46 41.48 40.89 41.07 26,321,684 -0.09(-0.21%)
Dec 28, 2018 41.14 41.42 40.97 41.16 35,170,236 +0.30(+0.75%)
Dec 27, 2018 40.33 40.89 40.20 40.85 32,909,864 -0.04(-0.11%)
Dec 26, 2018 40.27 40.90 39.97 40.90 39,227,700 +0.81(+2.02%)
Dec 24, 2018 40.35 40.64 40.08 40.09 21,468,974 -0.32(-0.80%)
Dec 21, 2018 40.84 41.05 40.23 40.41 49,058,508 -0.39(-0.96%)
Dec 20, 2018 40.85 41.09 40.42 40.80 58,857,152 +0.37(+0.93%)
Dec 19, 2018 41.26 41.65 40.10 40.43 57,250,532 -0.67(-1.63%)
Dec 18, 2018 41.12 41.32 40.97 41.10 41,881,628 +0.30(+0.72%)
Dec 17, 2018 41.21 41.37 40.67 40.80 43,547,808 -0.38(-0.93%)
Dec 14, 2018 41.25 41.53 41.14 41.19 32,139,922 -0.57(-1.37%)
Dec 13, 2018 41.85 42.01 41.68 41.76 39,106,748 +0.04(+0.10%)
Dec 12, 2018 41.81 42.10 41.71 41.72 30,767,776 +0.65(+1.58%)
Dec 11, 2018 41.34 41.34 40.79 41.07 27,541,524 +0.29(+0.71%)
Dec 10, 2018 40.88 40.98 40.26 40.78 39,780,792 -0.41(-1.00%)
Dec 07, 2018 41.88 42.17 41.10 41.19 33,792,600 -0.80(-1.91%)
Dec 06, 2018 41.24 42.01 41.00 41.99 36,179,144 -0.40(-0.95%)
Dec 04, 2018 43.28 43.35 42.27 42.39 33,529,682 -0.86(-1.98%)
Dec 03, 2018 43.45 43.49 43.06 43.25 36,578,604 +0.93(+2.20%)
Nov 30, 2018 42.29 42.39 42.14 42.32 20,962,466 -0.15(-0.34%)
Nov 29, 2018 42.48 42.72 42.24 42.46 32,517,892 -0.33(-0.78%)
Nov 28, 2018 42.07 42.80 41.78 42.80 36,461,204 +1.00(+2.39%)
Nov 27, 2018 41.40 41.81 41.35 41.79 16,217,874 +0.25(+0.60%)
Nov 26, 2018 41.60 41.73 41.38 41.55 20,710,940 +0.50(+1.21%)
Nov 23, 2018 41.07 41.27 41.02 41.05 7,942,831 -0.47(-1.13%)
Nov 21, 2018 41.52 41.52 41.52 0 +0.73(+1.78%)
Nov 20, 2018 41.00 41.20 40.66 40.79 34,082,212 -0.89(-2.13%)
Nov 19, 2018 41.93 41.97 41.54 41.68 22,607,284 -0.54(-1.28%)
Nov 16, 2018 41.75 42.39 41.66 42.22 33,747,124 +0.13(+0.31%)
Nov 15, 2018 41.43 42.33 41.37 42.09 50,713,408 +0.87(+2.12%)
Nov 14, 2018 41.33 41.47 40.86 41.22 27,581,044 +0.24(+0.58%)
Nov 13, 2018 40.91 41.36 40.74 40.98 23,821,576 +0.47(+1.16%)
Nov 12, 2018 40.93 41.02 40.43 40.51 20,251,556 -0.57(-1.39%)
Nov 09, 2018 41.23 41.25 40.78 41.08 17,018,464 -0.75(-1.80%)
Nov 08, 2018 42.33 42.46 41.70 41.84 19,768,774 -1.04(-2.43%)
Nov 07, 2018 42.62 42.94 42.41 42.88 24,333,000 +0.75(+1.79%)
Nov 06, 2018 41.98 42.19 41.91 42.13 11,970,280 -0.09(-0.22%)
Nov 05, 2018 42.03 42.28 41.97 42.22 18,706,314 +0.13(+0.31%)
Nov 02, 2018 42.51 42.64 41.68 42.09 33,480,230 +0.27(+0.65%)
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.