Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.38 42.62 41.35 42.45 38,829,472 +0.87(+2.09%)
Jan 30, 2019 40.77 41.75 40.73 41.58 34,216,781 +0.81(+1.99%)
Jan 29, 2019 39.50 40.85 39.47 40.77 48,741,290 +1.24(+3.14%)
Jan 28, 2019 40.50 40.53 39.48 39.53 37,304,169 -1.11(-2.73%)
Jan 25, 2019 41.10 41.25 40.51 40.64 34,029,800 -0.31(-0.76%)
Jan 24, 2019 41.78 41.79 40.62 40.95 32,630,641 -1.21(-2.87%)
Jan 23, 2019 41.99 42.20 41.55 42.16 23,209,464 -0.11(-0.26%)
Jan 22, 2019 42.41 42.69 41.93 42.27 27,935,544 -0.26(-0.61%)
Jan 18, 2019 42.86 42.88 42.26 42.53 36,639,800 +0.06(+0.14%)
Jan 17, 2019 41.95 42.66 41.83 42.47 22,832,065 +0.36(+0.85%)
Jan 16, 2019 42.59 42.79 42.03 42.11 28,475,469 -0.62(-1.45%)
Jan 15, 2019 42.60 43.24 42.43 42.73 24,474,839 +0.36(+0.85%)
Jan 14, 2019 42.55 42.63 42.17 42.37 16,427,542 -0.51(-1.19%)
Jan 11, 2019 42.33 42.88 42.15 42.88 19,985,200 +0.57(+1.35%)
Jan 10, 2019 43.22 43.23 42.03 42.31 37,637,806 -1.03(-2.38%)
Jan 09, 2019 43.46 43.67 43.20 43.34 18,223,887 -0.09(-0.21%)
Jan 08, 2019 43.56 43.70 43.15 43.43 18,419,511 +0.20(+0.46%)
Jan 07, 2019 43.07 43.62 42.86 43.23 19,888,591 +0.23(+0.53%)
Jan 04, 2019 42.44 43.35 42.26 43.00 25,754,600 +0.96(+2.28%)
Jan 03, 2019 43.24 43.34 41.95 42.04 27,225,970 -1.21(-2.80%)
Jan 02, 2019 43.12 43.50 42.63 43.25 24,977,608 -0.40(-0.92%)
Dec 31, 2018 43.21 43.73 43.10 43.65 19,481,900 +0.69(+1.61%)
Dec 28, 2018 43.02 43.53 42.81 42.96 24,175,400 +0.11(+0.26%)
Dec 27, 2018 41.81 42.85 41.26 42.85 27,160,158 +0.66(+1.56%)
Dec 26, 2018 40.66 42.20 40.42 42.19 24,065,370 +1.64(+4.04%)
Dec 24, 2018 41.81 41.96 40.52 40.55 18,764,800 -1.38(-3.29%)
Dec 21, 2018 41.64 42.87 41.45 41.93 58,755,300 -0.02(-0.05%)
Dec 20, 2018 41.71 42.41 41.53 41.95 32,681,052 -0.02(-0.05%)
Dec 19, 2018 42.83 42.99 41.56 41.97 35,045,468 -0.43(-1.01%)
Dec 18, 2018 43.47 43.50 42.04 42.40 28,397,351 -0.71(-1.65%)
Dec 17, 2018 43.50 43.97 42.98 43.11 36,671,628 -0.69(-1.58%)
Dec 14, 2018 44.08 44.12 43.42 43.80 31,333,000 -0.77(-1.73%)
Dec 13, 2018 44.46 44.90 44.21 44.57 20,077,960 +0.41(+0.93%)
Dec 12, 2018 44.35 44.85 44.15 44.16 19,147,045 +0.15(+0.34%)
Dec 11, 2018 44.08 44.51 43.57 44.01 22,678,056 -0.39(-0.88%)
Dec 10, 2018 44.14 44.56 43.07 44.40 24,845,498 +0.48(+1.09%)
Dec 07, 2018 44.82 44.94 43.67 43.92 26,531,200 -1.06(-2.36%)
Dec 06, 2018 44.58 44.99 43.62 44.98 30,409,226 -0.16(-0.35%)
Dec 04, 2018 46.23 46.47 45.11 45.14 27,233,200 -0.85(-1.85%)
Dec 03, 2018 46.37 46.38 45.76 45.99 24,463,397 -0.24(-0.52%)
Nov 30, 2018 45.35 46.26 45.28 46.23 42,746,200 +0.72(+1.58%)
Nov 29, 2018 44.76 45.83 44.70 45.51 23,571,347 +0.61(+1.36%)
Nov 28, 2018 44.29 44.92 44.10 44.90 18,266,243 +0.83(+1.88%)
Nov 27, 2018 43.20 44.15 42.97 44.07 18,753,156 +0.73(+1.68%)
Nov 26, 2018 43.32 43.49 42.88 43.34 17,496,754 +0.20(+0.46%)
Nov 23, 2018 42.95 43.54 42.80 43.14 8,390,800 +0.04(+0.09%)
Nov 21, 2018 43.10 43.10 43.10 0 -0.43(-0.99%)
Nov 20, 2018 44.01 44.39 43.40 43.53 21,791,754 -0.65(-1.47%)
Nov 19, 2018 43.62 44.27 43.51 44.18 22,197,330 +0.67(+1.54%)
Nov 16, 2018 43.10 43.78 42.91 43.51 23,343,900 +0.30(+0.69%)
Nov 15, 2018 42.70 43.38 42.35 43.21 24,324,264 +0.30(+0.70%)
Nov 14, 2018 43.76 43.85 42.71 42.91 26,892,558 -0.61(-1.40%)
Nov 13, 2018 44.33 44.46 43.35 43.52 19,126,152 -0.59(-1.34%)
Nov 12, 2018 44.28 44.55 43.90 44.11 20,100,915 -0.17(-0.38%)
Nov 09, 2018 43.72 44.61 43.72 44.28 24,708,300 +0.43(+0.98%)
Nov 08, 2018 43.86 44.20 43.47 43.85 24,380,017 -0.55(-1.24%)
Nov 07, 2018 43.38 44.56 43.29 44.40 34,909,800 +1.39(+3.23%)
Nov 06, 2018 43.58 43.59 42.69 43.01 21,056,167 -0.51(-1.17%)
Nov 05, 2018 42.83 43.62 42.83 43.52 20,520,314 +0.59(+1.37%)
Nov 02, 2018 43.76 43.84 42.48 42.93 22,982,000 -0.74(-1.69%)
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.