Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.41 40.62 39.86 40.23 11,347,238 +0.20(+0.50%)
Dec 28, 2018 39.98 40.74 39.70 40.03 14,600,123 +0.27(+0.68%)
Dec 27, 2018 38.76 39.76 38.39 39.76 19,172,720 +0.35(+0.88%)
Dec 26, 2018 37.70 39.46 37.20 39.41 17,868,034 +2.10(+5.62%)
Dec 24, 2018 38.00 38.50 37.28 37.32 10,358,333 -1.01(-2.65%)
Dec 21, 2018 39.21 39.72 38.22 38.33 23,458,392 -0.67(-1.73%)
Dec 20, 2018 39.50 39.94 38.52 39.00 30,930,144 -0.31(-0.80%)
Dec 19, 2018 40.77 41.28 39.12 39.32 22,038,362 -1.78(-4.34%)
Dec 18, 2018 40.93 41.72 40.88 41.10 19,313,014 +0.49(+1.20%)
Dec 17, 2018 40.90 41.62 40.26 40.61 17,166,400 -0.39(-0.95%)
Dec 14, 2018 40.99 41.80 40.99 41.00 14,663,113 -0.65(-1.55%)
Dec 13, 2018 42.05 42.24 41.49 41.65 10,932,533 -0.14(-0.34%)
Dec 12, 2018 41.81 42.39 41.51 41.79 15,175,748 +0.62(+1.52%)
Dec 11, 2018 41.70 42.15 40.93 41.16 19,432,188 +0.20(+0.50%)
Dec 10, 2018 40.42 41.13 40.20 40.96 17,254,396 +0.47(+1.16%)
Dec 07, 2018 41.93 42.02 40.28 40.49 20,327,266 -1.60(-3.79%)
Dec 06, 2018 41.10 42.08 40.92 42.08 17,745,458 -0.25(-0.59%)
Dec 04, 2018 44.10 44.23 42.28 42.33 19,258,562 -2.19(-4.92%)
Dec 03, 2018 44.71 44.83 44.06 44.52 15,797,863 +0.77(+1.76%)
Nov 30, 2018 42.65 43.75 42.25 43.75 18,242,264 +1.04(+2.45%)
Nov 29, 2018 42.86 43.12 42.63 42.71 10,136,423 -0.41(-0.94%)
Nov 28, 2018 42.42 43.12 41.74 43.12 12,127,876 +1.11(+2.65%)
Nov 27, 2018 41.57 42.29 41.45 42.00 16,393,723 +0.06(+0.15%)
Nov 26, 2018 41.82 41.96 41.35 41.94 12,087,008 +0.82(+1.99%)
Nov 23, 2018 40.82 41.47 40.80 41.12 3,372,177 -0.06(-0.14%)
Nov 21, 2018 41.18 41.18 41.18 0 +0.18(+0.44%)
Nov 20, 2018 39.88 41.59 39.80 41.00 19,085,502 -0.04(-0.09%)
Nov 19, 2018 42.41 42.54 40.99 41.04 22,022,834 -1.60(-3.75%)
Nov 16, 2018 41.65 42.87 41.65 42.64 26,506,200 -0.74(-1.70%)
Nov 15, 2018 41.85 43.52 41.83 43.37 20,267,258 +1.33(+3.16%)
Nov 14, 2018 42.50 42.72 41.63 42.04 17,770,462 +0.22(+0.52%)
Nov 13, 2018 41.63 42.73 41.63 41.83 27,762,228 +0.53(+1.29%)
Nov 12, 2018 42.43 42.54 41.17 41.29 22,803,668 -1.89(-4.38%)
Nov 09, 2018 43.37 43.51 42.81 43.18 15,755,256 -0.80(-1.81%)
Nov 08, 2018 43.70 44.30 43.64 43.98 8,558,178 -0.20(-0.46%)
Nov 07, 2018 44.18 44.28 43.64 44.18 9,835,134 +0.54(+1.23%)
Nov 06, 2018 43.21 43.79 43.11 43.64 8,188,755 +0.45(+1.04%)
Nov 05, 2018 43.45 43.45 42.51 43.20 14,181,252 -0.40(-0.92%)
Nov 02, 2018 44.21 44.35 43.09 43.60 21,215,752 -0.71(-1.59%)
Nov 01, 2018 42.66 44.38 42.61 44.30 25,695,752 +2.04(+4.83%)
Oct 31, 2018 42.57 42.66 42.00 42.27 18,233,820 +0.47(+1.13%)
Oct 30, 2018 40.24 41.81 40.14 41.80 26,145,664 +1.70(+4.25%)
Oct 29, 2018 41.15 41.57 39.32 40.09 24,756,998 -0.47(-1.15%)
Oct 26, 2018 40.36 41.28 39.87 40.56 15,614,177 -0.75(-1.81%)
Oct 25, 2018 40.53 41.61 40.48 41.30 20,794,892 +1.14(+2.83%)
Oct 24, 2018 42.22 42.31 40.13 40.17 31,594,276 -2.89(-6.71%)
Oct 23, 2018 42.09 43.29 41.74 43.06 28,867,598 -0.17(-0.40%)
Oct 22, 2018 43.31 43.55 42.85 43.23 13,638,776 +0.23(+0.54%)
Oct 19, 2018 43.87 44.18 42.82 43.00 20,832,098 -0.63(-1.44%)
Oct 18, 2018 44.51 44.56 43.47 43.63 18,295,888 -1.17(-2.60%)
Oct 17, 2018 45.45 45.49 44.51 44.79 11,519,682 -0.22(-0.49%)
Oct 16, 2018 44.01 45.06 43.97 45.02 15,748,432 +1.47(+3.39%)
Oct 15, 2018 43.82 44.03 43.43 43.54 14,287,917 -0.48(-1.09%)
Oct 12, 2018 44.43 44.68 43.33 44.02 20,352,696 +0.85(+1.98%)
Oct 11, 2018 43.55 44.52 42.81 43.17 46,219,184 -0.38(-0.88%)
Oct 10, 2018 44.83 44.92 43.55 43.55 47,227,980 -2.07(-4.54%)
Oct 09, 2018 45.58 45.90 45.33 45.62 18,159,072 -0.09(-0.19%)
Oct 08, 2018 45.81 46.23 45.27 45.71 19,683,010 -0.54(-1.17%)
Oct 05, 2018 47.15 47.33 45.82 46.25 21,196,292 -1.08(-2.27%)
Oct 04, 2018 48.00 48.02 46.92 47.33 21,364,330 -1.09(-2.25%)
Oct 03, 2018 48.55 48.68 47.97 48.42 10,494,261 +0.19(+0.38%)
Oct 02, 2018 48.06 48.92 48.04 48.23 11,312,426 -0.04(-0.08%)
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.