Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 44.32 44.69 44.32 44.59 25,349,002 +0.30(+0.68%)
Jan 30, 2019 43.61 44.38 43.43 44.28 20,641,852 +0.95(+2.19%)
Jan 29, 2019 43.49 43.53 43.28 43.34 15,036,474 +0.04(+0.10%)
Jan 28, 2019 43.13 43.33 43.00 43.29 23,834,072 -0.44(-1.01%)
Jan 25, 2019 43.57 43.85 43.57 43.73 19,674,034 +0.57(+1.32%)
Jan 24, 2019 42.83 43.24 42.83 43.16 18,901,836 +0.37(+0.87%)
Jan 23, 2019 42.77 42.83 42.46 42.79 18,803,354 +0.40(+0.94%)
Jan 22, 2019 42.58 42.67 42.18 42.40 28,811,606 -0.76(-1.76%)
Jan 18, 2019 43.05 43.26 42.97 43.15 26,535,536 +0.27(+0.62%)
Jan 17, 2019 42.38 43.11 42.35 42.89 20,865,454 +0.14(+0.32%)
Jan 16, 2019 42.52 42.90 42.51 42.75 71,448,496 +0.47(+1.10%)
Jan 15, 2019 42.20 42.46 42.13 42.28 14,828,481 +0.31(+0.74%)
Jan 14, 2019 41.79 42.15 41.73 41.97 16,653,201 -0.33(-0.77%)
Jan 11, 2019 42.15 42.36 42.08 42.30 16,712,544 -0.21(-0.49%)
Jan 10, 2019 42.00 42.54 41.99 42.51 23,164,636 +0.28(+0.67%)
Jan 09, 2019 41.89 42.44 41.89 42.22 29,941,118 +0.75(+1.81%)
Jan 08, 2019 41.39 41.58 41.15 41.47 22,600,714 +0.10(+0.25%)
Jan 07, 2019 41.30 41.55 41.10 41.37 18,880,076 +0.09(+0.23%)
Jan 04, 2019 40.57 41.44 40.51 41.27 24,756,556 +1.23(+3.08%)
Jan 03, 2019 40.30 40.33 39.88 40.04 20,832,292 -0.73(-1.80%)
Jan 02, 2019 40.21 40.77 40.17 40.77 21,571,920 +0.09(+0.23%)
Dec 31, 2018 41.07 41.08 40.50 40.68 26,576,106 -0.09(-0.21%)
Dec 28, 2018 40.75 41.02 40.57 40.76 35,510,188 +0.30(+0.75%)
Dec 27, 2018 39.94 40.50 39.82 40.46 33,227,966 -0.04(-0.11%)
Dec 26, 2018 39.88 40.51 39.59 40.51 39,606,868 +0.80(+2.02%)
Dec 24, 2018 39.96 40.25 39.69 39.70 21,676,490 -0.32(-0.80%)
Dec 21, 2018 40.45 40.66 39.84 40.02 49,532,700 -0.39(-0.96%)
Dec 20, 2018 40.46 40.70 40.03 40.41 59,426,056 +0.37(+0.93%)
Dec 19, 2018 40.87 41.25 39.72 40.04 57,803,904 -0.66(-1.63%)
Dec 18, 2018 40.72 40.92 40.57 40.70 42,286,448 +0.29(+0.72%)
Dec 17, 2018 40.82 40.97 40.28 40.41 43,968,732 -0.38(-0.93%)
Dec 14, 2018 40.85 41.13 40.75 40.79 32,450,582 -0.57(-1.37%)
Dec 13, 2018 41.45 41.61 41.28 41.36 39,484,748 +0.04(+0.10%)
Dec 12, 2018 41.41 41.70 41.31 41.32 31,065,174 +0.64(+1.58%)
Dec 11, 2018 40.95 40.95 40.40 40.67 27,807,736 +0.29(+0.71%)
Dec 10, 2018 40.49 40.59 39.88 40.39 40,165,308 -0.41(-1.00%)
Dec 07, 2018 41.48 41.77 40.71 40.79 34,119,232 -0.80(-1.91%)
Dec 06, 2018 40.84 41.61 40.61 41.59 36,528,848 -0.40(-0.95%)
Dec 04, 2018 42.87 42.94 41.86 41.99 33,853,776 -0.85(-1.98%)
Dec 03, 2018 43.03 43.07 42.65 42.84 36,932,164 +0.92(+2.20%)
Nov 30, 2018 41.89 41.99 41.73 41.91 21,165,086 -0.14(-0.34%)
Nov 29, 2018 42.07 42.31 41.84 42.06 32,832,206 -0.33(-0.78%)
Nov 28, 2018 41.67 42.39 41.38 42.39 36,813,632 +0.99(+2.39%)
Nov 27, 2018 41.01 41.41 40.95 41.39 16,374,634 +0.25(+0.60%)
Nov 26, 2018 41.20 41.34 40.99 41.15 20,911,128 +0.49(+1.21%)
Nov 23, 2018 40.67 40.88 40.63 40.66 8,019,605 -0.47(-1.13%)
Nov 21, 2018 41.12 41.12 41.12 0 +0.72(+1.78%)
Nov 20, 2018 40.61 40.81 40.27 40.40 34,411,648 -0.88(-2.13%)
Nov 19, 2018 41.53 41.57 41.14 41.28 22,825,802 -0.53(-1.28%)
Nov 16, 2018 41.35 41.98 41.26 41.82 34,073,316 +0.13(+0.30%)
Nov 15, 2018 41.03 41.92 40.97 41.69 51,203,596 +0.86(+2.12%)
Nov 14, 2018 40.94 41.07 40.47 40.83 27,847,638 +0.24(+0.58%)
Nov 13, 2018 40.51 40.96 40.35 40.59 24,051,832 +0.47(+1.16%)
Nov 12, 2018 40.54 40.62 40.04 40.12 20,447,306 -0.57(-1.40%)
Nov 09, 2018 40.84 40.85 40.39 40.69 17,182,962 -0.75(-1.80%)
Nov 08, 2018 41.92 42.06 41.30 41.44 19,959,856 -1.03(-2.43%)
Nov 07, 2018 42.21 42.53 42.00 42.47 24,568,200 +0.75(+1.79%)
Nov 06, 2018 41.58 41.78 41.50 41.73 12,085,983 -0.09(-0.22%)
Nov 05, 2018 41.63 41.88 41.56 41.82 18,887,126 +0.13(+0.30%)
Nov 02, 2018 42.11 42.23 41.28 41.69 33,803,844 +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.