Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 46.29 46.53 46.14 46.28 21,522,448 -0.12(-0.26%)
Jan 30, 2019 45.94 46.53 45.70 46.40 14,633,022 +0.69(+1.51%)
Jan 29, 2019 45.51 46.00 45.32 45.71 11,757,451 +0.08(+0.18%)
Jan 28, 2019 45.56 45.82 45.34 45.63 12,804,917 -0.26(-0.56%)
Jan 25, 2019 45.70 45.98 45.56 45.89 18,076,942 +0.55(+1.22%)
Jan 24, 2019 45.39 45.55 45.03 45.33 12,418,012 -0.04(-0.08%)
Jan 23, 2019 45.32 45.59 44.99 45.37 16,877,386 +0.28(+0.61%)
Jan 22, 2019 45.00 45.31 44.84 45.09 14,454,504 -0.30(-0.67%)
Jan 18, 2019 45.09 45.67 45.03 45.40 17,289,028 +0.64(+1.42%)
Jan 17, 2019 44.24 45.07 44.05 44.76 13,644,199 +0.48(+1.08%)
Jan 16, 2019 44.76 44.95 44.27 44.28 15,176,534 -0.29(-0.66%)
Jan 15, 2019 43.74 44.72 43.68 44.58 13,177,607 +0.36(+0.81%)
Jan 14, 2019 43.92 44.37 43.71 44.22 16,198,948 -0.10(-0.23%)
Jan 11, 2019 43.75 44.62 43.48 44.32 17,866,314 +0.43(+0.98%)
Jan 10, 2019 43.48 44.04 43.03 43.89 17,986,314 +0.04(+0.08%)
Jan 09, 2019 42.81 44.26 42.78 43.85 18,315,330 -0.09(-0.21%)
Jan 08, 2019 43.99 44.38 43.32 43.94 17,711,788 +0.39(+0.91%)
Jan 07, 2019 43.07 44.15 42.65 43.55 19,577,392 +0.68(+1.58%)
Jan 04, 2019 41.64 43.09 41.53 42.87 22,863,544 +1.77(+4.31%)
Jan 03, 2019 41.07 41.76 40.76 41.10 21,647,700 -0.40(-0.97%)
Jan 02, 2019 40.82 41.61 40.80 41.50 14,966,026 +0.06(+0.15%)
Dec 31, 2018 41.47 41.76 41.15 41.44 16,270,195 +0.30(+0.74%)
Dec 28, 2018 41.43 42.00 41.06 41.14 42,647,292 -0.14(-0.33%)
Dec 27, 2018 40.34 41.38 39.89 41.27 20,754,668 +0.35(+0.85%)
Dec 26, 2018 39.46 40.94 38.91 40.92 23,347,258 +1.74(+4.45%)
Dec 24, 2018 40.17 40.22 39.17 39.18 18,773,712 -1.20(-2.98%)
Dec 21, 2018 42.29 42.41 40.25 40.38 64,032,608 -2.06(-4.84%)
Dec 20, 2018 42.26 43.09 41.74 42.44 38,308,116 -0.19(-0.45%)
Dec 19, 2018 42.27 43.54 41.99 42.63 37,476,656 +0.55(+1.31%)
Dec 18, 2018 44.15 44.37 41.70 42.08 46,031,048 +0.11(+0.26%)
Dec 17, 2018 42.60 43.35 41.79 41.97 32,908,956 -0.80(-1.87%)
Dec 14, 2018 42.93 43.16 42.59 42.77 23,354,398 -0.58(-1.33%)
Dec 13, 2018 43.58 43.64 42.91 43.35 25,324,086 -0.08(-0.19%)
Dec 12, 2018 43.24 44.15 43.15 43.43 23,321,288 +0.79(+1.85%)
Dec 11, 2018 43.12 43.26 42.27 42.64 23,880,724 -0.19(-0.45%)
Dec 10, 2018 42.23 43.21 41.60 42.83 28,736,858 +0.61(+1.46%)
Dec 07, 2018 42.92 43.17 42.04 42.22 26,125,842 -0.62(-1.46%)
Dec 06, 2018 43.82 43.84 41.90 42.84 43,352,748 -1.90(-4.25%)
Dec 04, 2018 45.45 46.09 44.71 44.74 26,850,844 -0.99(-2.17%)
Dec 03, 2018 45.38 46.00 45.16 45.73 23,918,958 +0.98(+2.19%)
Nov 30, 2018 44.14 44.82 43.79 44.75 24,934,282 +0.79(+1.80%)
Nov 29, 2018 44.40 44.40 43.54 43.96 18,464,320 -0.27(-0.60%)
Nov 28, 2018 43.81 44.28 43.48 44.23 31,835,340 +0.69(+1.58%)
Nov 27, 2018 43.98 44.04 42.93 43.54 30,564,446 -0.75(-1.70%)
Nov 26, 2018 45.12 45.12 44.15 44.29 22,720,600 -0.40(-0.90%)
Nov 23, 2018 44.09 45.08 44.09 44.70 8,506,534 +0.07(+0.16%)
Nov 21, 2018 44.62 44.62 44.62 0 +0.27(+0.60%)
Nov 20, 2018 44.67 45.04 44.02 44.36 21,126,438 -1.12(-2.46%)
Nov 19, 2018 46.85 46.90 45.34 45.48 21,265,942 -1.49(-3.17%)
Nov 16, 2018 46.38 47.22 46.27 46.96 22,804,270 +0.50(+1.07%)
Nov 15, 2018 45.93 46.52 45.02 46.47 26,489,712 +1.64(+3.66%)
Nov 14, 2018 45.86 45.86 44.73 44.82 17,430,330 -0.61(-1.35%)
Nov 13, 2018 45.40 45.89 45.19 45.44 14,764,415 +0.27(+0.59%)
Nov 12, 2018 46.05 46.24 45.07 45.17 15,635,176 -1.28(-2.75%)
Nov 09, 2018 46.27 46.64 46.17 46.45 16,688,265 +0.17(+0.36%)
Nov 08, 2018 46.09 46.35 45.95 46.28 13,038,568 +0.16(+0.34%)
Nov 07, 2018 45.50 46.35 45.40 46.13 15,613,428 +0.93(+2.05%)
Nov 06, 2018 45.06 45.40 44.82 45.20 13,467,016 +0.21(+0.47%)
Nov 05, 2018 44.97 45.09 44.51 44.99 14,192,273 +0.17(+0.39%)
Nov 02, 2018 44.91 44.99 44.27 44.82 18,838,216 +0.22(+0.49%)
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.