Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.25 41.67 40.96 41.12 7,784,960 +0.45(+1.11%)
Jan 30, 2019 40.30 40.85 40.27 40.67 8,403,450 +0.47(+1.17%)
Jan 29, 2019 39.94 40.40 39.74 40.20 8,915,464 +0.63(+1.59%)
Jan 28, 2019 39.48 39.60 39.17 39.57 6,036,171 -0.54(-1.35%)
Jan 25, 2019 40.39 40.41 40.08 40.11 5,032,300 +0.00(+0.00%)
Jan 24, 2019 39.90 40.36 39.84 40.11 4,760,650 -0.01(-0.02%)
Jan 23, 2019 40.28 40.33 39.86 40.12 4,603,312 +0.04(+0.10%)
Jan 22, 2019 40.10 40.26 39.91 40.08 6,173,506 -0.68(-1.67%)
Jan 18, 2019 40.69 40.92 40.48 40.76 6,487,400 +0.63(+1.57%)
Jan 17, 2019 39.82 40.33 39.74 40.13 4,343,780 +0.01(+0.02%)
Jan 16, 2019 39.88 40.22 39.86 40.12 4,168,908 -0.12(-0.30%)
Jan 15, 2019 40.26 40.65 39.96 40.24 4,859,400 -0.18(-0.45%)
Jan 14, 2019 40.15 40.67 40.09 40.42 4,973,853 +0.18(+0.45%)
Jan 11, 2019 40.22 40.42 40.07 40.24 5,746,200 -0.46(-1.13%)
Jan 10, 2019 40.28 40.76 40.13 40.70 4,821,710 +0.34(+0.84%)
Jan 09, 2019 40.39 40.61 40.15 40.36 6,904,050 +0.33(+0.82%)
Jan 08, 2019 40.18 40.26 39.83 40.03 5,649,920 -0.13(-0.32%)
Jan 07, 2019 39.70 40.31 39.58 40.16 6,112,445 +0.13(+0.32%)
Jan 04, 2019 39.57 40.08 39.42 40.03 9,336,600 +1.22(+3.14%)
Jan 03, 2019 38.96 39.06 38.48 38.81 7,136,289 +0.22(+0.57%)
Jan 02, 2019 37.47 38.74 37.40 38.59 5,534,277 +0.67(+1.77%)
Dec 31, 2018 38.21 38.46 37.80 37.92 5,584,000 -0.21(-0.55%)
Dec 28, 2018 38.67 38.67 38.01 38.13 8,451,800 +0.40(+1.06%)
Dec 27, 2018 37.33 37.74 36.73 37.73 9,315,554 -0.33(-0.87%)
Dec 26, 2018 36.79 38.08 36.28 38.06 8,459,388 +1.41(+3.85%)
Dec 24, 2018 37.74 37.76 36.58 36.65 6,913,200 -1.02(-2.71%)
Dec 21, 2018 37.20 37.98 37.12 37.67 11,550,300 +0.41(+1.10%)
Dec 20, 2018 37.82 38.08 36.97 37.26 9,509,430 -0.39(-1.04%)
Dec 19, 2018 38.21 38.64 37.48 37.65 8,571,122 -0.17(-0.45%)
Dec 18, 2018 38.41 38.42 37.76 37.82 7,740,781 -0.59(-1.54%)
Dec 17, 2018 38.91 39.00 38.22 38.41 7,180,780 -0.25(-0.65%)
Dec 14, 2018 39.11 39.30 38.54 38.66 6,394,300 -0.63(-1.60%)
Dec 13, 2018 38.80 39.44 38.78 39.29 7,810,008 +0.24(+0.61%)
Dec 12, 2018 39.65 39.72 39.03 39.05 5,485,445 -0.03(-0.08%)
Dec 11, 2018 39.90 39.91 38.91 39.08 7,563,434 -0.29(-0.74%)
Dec 10, 2018 39.32 39.50 38.65 39.37 7,878,240 -0.14(-0.35%)
Dec 07, 2018 40.31 40.59 39.34 39.51 10,791,600 -0.08(-0.20%)
Dec 06, 2018 39.42 39.59 38.71 39.59 12,947,672 -1.36(-3.32%)
Dec 04, 2018 41.34 41.47 40.88 40.95 6,777,200 -0.24(-0.58%)
Dec 03, 2018 41.19 41.31 40.88 41.19 9,766,619 +0.84(+2.08%)
Nov 30, 2018 40.32 40.47 40.10 40.35 5,808,400 -0.13(-0.32%)
Nov 29, 2018 40.68 40.89 40.32 40.48 8,251,220 -0.36(-0.88%)
Nov 28, 2018 40.38 40.97 40.22 40.84 6,962,476 +0.52(+1.29%)
Nov 27, 2018 40.17 40.45 40.05 40.32 5,422,114 -0.21(-0.52%)
Nov 26, 2018 40.64 40.79 40.46 40.53 6,460,244 +0.64(+1.60%)
Nov 23, 2018 39.88 40.09 39.50 39.89 8,911,500 -1.38(-3.34%)
Nov 21, 2018 41.27 41.27 41.27 0 +1.17(+2.92%)
Nov 20, 2018 40.58 40.60 39.86 40.10 8,425,170 -0.82(-2.00%)
Nov 19, 2018 40.80 40.97 40.56 40.92 6,196,441 +0.08(+0.20%)
Nov 16, 2018 40.97 41.16 40.55 40.84 6,196,500 -0.32(-0.78%)
Nov 15, 2018 40.17 41.17 39.99 41.16 7,651,752 +0.83(+2.06%)
Nov 14, 2018 40.55 40.69 40.01 40.33 8,578,882 +0.52(+1.31%)
Nov 13, 2018 40.10 40.63 39.69 39.81 11,026,318 -1.06(-2.59%)
Nov 12, 2018 41.68 41.73 40.79 40.87 5,844,746 -0.37(-0.90%)
Nov 09, 2018 40.66 41.29 40.59 41.24 7,027,700 -0.03(-0.07%)
Nov 08, 2018 42.34 42.38 41.10 41.27 7,743,925 -1.84(-4.27%)
Nov 07, 2018 43.32 43.38 42.89 43.11 7,441,455 +0.45(+1.05%)
Nov 06, 2018 42.81 42.85 42.35 42.66 6,141,752 +0.05(+0.12%)
Nov 05, 2018 42.56 42.73 42.26 42.61 6,688,591 +1.01(+2.43%)
Nov 02, 2018 42.82 42.92 41.22 41.60 8,979,100 -1.05(-2.46%)
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.