Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.33 44.70 44.33 44.59 25,344,258 +0.30(+0.68%)
Jan 30, 2019 43.62 44.39 43.44 44.29 20,637,990 +0.95(+2.19%)
Jan 29, 2019 43.50 43.53 43.28 43.34 15,033,660 +0.04(+0.10%)
Jan 28, 2019 43.14 43.34 43.01 43.30 23,829,614 -0.44(-1.01%)
Jan 25, 2019 43.58 43.86 43.58 43.74 19,670,354 +0.57(+1.32%)
Jan 24, 2019 42.83 43.25 42.83 43.17 18,898,298 +0.37(+0.87%)
Jan 23, 2019 42.77 42.84 42.46 42.80 18,799,836 +0.40(+0.94%)
Jan 22, 2019 42.59 42.68 42.19 42.40 28,806,214 -0.76(-1.76%)
Jan 18, 2019 43.06 43.27 42.98 43.16 26,530,572 +0.27(+0.62%)
Jan 17, 2019 42.39 43.11 42.36 42.89 20,861,550 +0.14(+0.32%)
Jan 16, 2019 42.53 42.90 42.52 42.76 71,435,120 +0.47(+1.10%)
Jan 15, 2019 42.20 42.46 42.14 42.29 14,825,706 +0.31(+0.74%)
Jan 14, 2019 41.80 42.16 41.74 41.98 16,650,085 -0.33(-0.78%)
Jan 11, 2019 42.16 42.37 42.09 42.31 16,709,417 -0.21(-0.49%)
Jan 10, 2019 42.01 42.55 42.00 42.52 23,160,302 +0.28(+0.67%)
Jan 09, 2019 41.89 42.45 41.89 42.23 29,935,516 +0.75(+1.81%)
Jan 08, 2019 41.40 41.58 41.16 41.48 22,596,484 +0.10(+0.25%)
Jan 07, 2019 41.31 41.56 41.11 41.38 18,876,544 +0.09(+0.23%)
Jan 04, 2019 40.58 41.45 40.52 41.28 24,751,924 +1.23(+3.08%)
Jan 03, 2019 40.31 40.34 39.88 40.05 20,828,394 -0.73(-1.80%)
Jan 02, 2019 40.22 40.78 40.18 40.78 21,567,884 +0.09(+0.23%)
Dec 31, 2018 41.07 41.09 40.50 40.69 26,571,132 -0.09(-0.21%)
Dec 28, 2018 40.75 41.03 40.58 40.77 35,503,540 +0.30(+0.75%)
Dec 27, 2018 39.95 40.50 39.82 40.47 33,221,748 -0.04(-0.11%)
Dec 26, 2018 39.89 40.51 39.60 40.51 39,599,456 +0.80(+2.02%)
Dec 24, 2018 39.97 40.25 39.70 39.71 21,672,434 -0.32(-0.80%)
Dec 21, 2018 40.45 40.67 39.85 40.03 49,523,432 -0.39(-0.96%)
Dec 20, 2018 40.47 40.70 40.04 40.42 59,414,936 +0.37(+0.93%)
Dec 19, 2018 40.88 41.26 39.73 40.05 57,793,088 -0.66(-1.63%)
Dec 18, 2018 40.73 40.93 40.58 40.71 42,278,536 +0.29(+0.72%)
Dec 17, 2018 40.83 40.98 40.28 40.42 43,960,860 -0.38(-0.93%)
Dec 14, 2018 40.86 41.14 40.76 40.80 32,444,770 -0.57(-1.37%)
Dec 13, 2018 41.46 41.61 41.29 41.37 39,477,676 +0.04(+0.10%)
Dec 12, 2018 41.42 41.71 41.32 41.33 31,059,610 +0.64(+1.58%)
Dec 11, 2018 40.95 40.95 40.40 40.68 27,802,756 +0.29(+0.71%)
Dec 10, 2018 40.50 40.60 39.89 40.39 40,158,116 -0.41(-1.00%)
Dec 07, 2018 41.49 41.77 40.72 40.80 34,113,124 -0.80(-1.92%)
Dec 06, 2018 40.85 41.62 40.61 41.60 36,522,304 -0.40(-0.95%)
Dec 04, 2018 42.88 42.94 41.87 42.00 33,847,712 -0.85(-1.98%)
Dec 03, 2018 43.04 43.08 42.66 42.84 36,925,552 +0.92(+2.20%)
Nov 30, 2018 41.89 42.00 41.74 41.92 21,161,296 -0.14(-0.34%)
Nov 29, 2018 42.08 42.32 41.84 42.06 32,826,326 -0.33(-0.78%)
Nov 28, 2018 41.67 42.40 41.39 42.39 36,807,036 +0.99(+2.39%)
Nov 27, 2018 41.01 41.42 40.96 41.40 16,371,702 +0.25(+0.60%)
Nov 26, 2018 41.21 41.34 41.00 41.16 20,907,384 +0.49(+1.21%)
Nov 23, 2018 40.68 40.89 40.64 40.66 8,018,169 -0.47(-1.13%)
Nov 21, 2018 41.13 41.13 41.13 0 +0.72(+1.78%)
Nov 20, 2018 40.61 40.82 40.28 40.41 34,405,484 -0.88(-2.13%)
Nov 19, 2018 41.54 41.58 41.15 41.29 22,821,714 -0.53(-1.28%)
Nov 16, 2018 41.36 41.99 41.27 41.83 34,067,216 +0.13(+0.30%)
Nov 15, 2018 41.04 41.93 40.98 41.70 51,194,424 +0.86(+2.12%)
Nov 14, 2018 40.94 41.08 40.48 40.83 27,842,652 +0.24(+0.58%)
Nov 13, 2018 40.52 40.97 40.36 40.60 24,047,524 +0.47(+1.16%)
Nov 12, 2018 40.55 40.63 40.05 40.13 20,443,644 -0.57(-1.39%)
Nov 09, 2018 40.84 40.86 40.39 40.70 17,179,886 -0.75(-1.80%)
Nov 08, 2018 41.93 42.06 41.31 41.44 19,956,282 -1.03(-2.43%)
Nov 07, 2018 42.22 42.54 42.01 42.48 24,563,800 +0.75(+1.79%)
Nov 06, 2018 41.59 41.79 41.51 41.73 12,083,818 -0.09(-0.22%)
Nov 05, 2018 41.64 41.89 41.57 41.83 18,883,744 +0.13(+0.30%)
Nov 02, 2018 42.11 42.24 41.29 41.70 33,797,792 +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.