Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.09 42.21 41.56 41.85 29,192,120 -0.55(-1.29%)
Jan 30, 2019 42.19 42.62 41.98 42.40 19,946,252 +0.20(+0.48%)
Jan 29, 2019 42.14 42.42 42.09 42.20 14,088,763 +0.03(+0.06%)
Jan 28, 2019 42.13 42.24 41.64 42.17 23,525,068 -0.26(-0.62%)
Jan 25, 2019 42.66 42.78 42.29 42.43 23,854,730 +0.13(+0.30%)
Jan 24, 2019 42.15 42.61 42.03 42.31 21,101,964 -0.12(-0.28%)
Jan 23, 2019 42.32 42.59 41.89 42.42 19,852,052 +0.22(+0.52%)
Jan 22, 2019 42.13 42.41 42.01 42.20 40,137,896 -0.13(-0.30%)
Jan 18, 2019 41.56 42.45 41.36 42.33 42,979,084 +0.66(+1.58%)
Jan 17, 2019 41.17 41.78 40.97 41.67 30,398,862 +0.25(+0.59%)
Jan 16, 2019 40.76 41.76 40.62 41.43 37,834,812 +1.08(+2.66%)
Jan 15, 2019 40.29 40.84 39.79 40.35 32,418,054 -0.63(-1.55%)
Jan 14, 2019 40.22 41.05 40.12 40.99 28,139,080 +0.47(+1.15%)
Jan 11, 2019 40.21 40.71 39.94 40.52 23,635,820 +0.10(+0.25%)
Jan 10, 2019 40.21 40.67 40.05 40.42 19,148,384 -0.04(-0.10%)
Jan 09, 2019 40.22 40.61 39.85 40.46 22,253,284 +0.22(+0.55%)
Jan 08, 2019 40.55 40.77 39.72 40.24 22,667,710 -0.08(-0.21%)
Jan 07, 2019 40.44 40.83 40.24 40.33 25,822,732 -0.26(-0.65%)
Jan 04, 2019 40.14 40.72 39.95 40.59 27,577,742 +1.17(+2.96%)
Jan 03, 2019 39.49 40.08 39.25 39.42 26,299,996 -0.31(-0.79%)
Jan 02, 2019 38.54 39.74 38.44 39.73 23,952,540 +0.73(+1.87%)
Dec 31, 2018 38.92 39.34 38.57 39.01 19,545,280 +0.25(+0.66%)
Dec 28, 2018 38.67 39.30 38.54 38.75 27,921,998 +0.21(+0.55%)
Dec 27, 2018 37.85 38.54 37.12 38.54 31,903,030 -0.05(-0.13%)
Dec 26, 2018 37.11 38.59 36.41 38.59 32,807,044 +1.68(+4.56%)
Dec 24, 2018 37.64 38.18 36.91 36.91 21,323,734 -1.29(-3.37%)
Dec 21, 2018 38.59 39.39 38.03 38.19 65,658,812 -0.78(-2.00%)
Dec 20, 2018 38.43 39.59 38.37 38.97 51,920,664 +0.31(+0.81%)
Dec 19, 2018 39.27 40.15 38.34 38.66 40,499,780 -0.72(-1.83%)
Dec 18, 2018 39.73 40.22 39.21 39.38 30,968,396 -0.08(-0.19%)
Dec 17, 2018 39.12 40.05 39.04 39.45 34,782,760 +0.06(+0.15%)
Dec 14, 2018 39.40 40.20 39.26 39.39 30,613,188 -0.41(-1.04%)
Dec 13, 2018 40.60 40.73 39.72 39.81 40,589,716 -0.60(-1.49%)
Dec 12, 2018 40.88 40.88 39.66 40.41 50,584,976 -0.02(-0.04%)
Dec 11, 2018 41.82 41.97 40.24 40.43 38,197,224 -0.88(-2.13%)
Dec 10, 2018 42.38 42.38 40.88 41.31 40,783,336 -1.24(-2.90%)
Dec 07, 2018 43.08 43.55 42.37 42.54 33,681,716 -0.70(-1.62%)
Dec 06, 2018 42.87 43.29 42.34 43.25 47,620,060 -0.58(-1.33%)
Dec 04, 2018 45.67 45.70 43.60 43.83 39,316,912 -2.08(-4.54%)
Dec 03, 2018 46.37 46.59 45.37 45.91 24,798,712 -0.03(-0.07%)
Nov 30, 2018 45.78 46.17 45.60 45.95 22,374,458 +0.20(+0.44%)
Nov 29, 2018 45.68 46.06 45.53 45.74 17,663,756 -0.26(-0.57%)
Nov 28, 2018 44.99 46.01 44.51 46.01 27,612,938 +0.98(+2.18%)
Nov 27, 2018 44.60 45.13 44.40 45.02 21,317,600 +0.26(+0.59%)
Nov 26, 2018 44.30 45.02 44.30 44.76 24,204,844 +0.89(+2.03%)
Nov 23, 2018 43.99 44.26 43.69 43.87 13,159,784 -0.51(-1.14%)
Nov 21, 2018 44.38 44.38 44.38 0 -0.09(-0.21%)
Nov 20, 2018 44.91 45.07 44.32 44.47 27,170,898 -0.66(-1.46%)
Nov 19, 2018 44.84 45.27 44.52 45.13 23,880,498 +0.32(+0.72%)
Nov 16, 2018 44.57 45.01 44.42 44.81 22,295,658 +0.10(+0.23%)
Nov 15, 2018 43.63 44.79 43.41 44.71 27,422,302 +0.57(+1.28%)
Nov 14, 2018 44.98 45.10 43.58 44.14 29,253,672 -0.50(-1.12%)
Nov 13, 2018 44.54 45.14 44.54 44.64 33,198,566 +0.33(+0.74%)
Nov 12, 2018 44.97 45.35 44.25 44.31 22,448,308 -0.58(-1.30%)
Nov 09, 2018 44.93 45.19 44.63 44.90 22,413,324 -0.10(-0.23%)
Nov 08, 2018 44.78 45.37 44.74 45.00 26,497,542 +0.01(+0.02%)
Nov 07, 2018 45.19 45.49 44.33 44.99 24,614,346 +0.03(+0.06%)
Nov 06, 2018 44.80 45.10 44.47 44.96 24,646,406 -0.09(-0.21%)
Nov 05, 2018 45.12 45.59 42.96 45.06 22,585,910 +0.04(+0.09%)
Nov 02, 2018 45.52 45.87 44.59 45.01 21,777,072 +0.04(+0.09%)
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.