Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 43.21 43.55 43.00 43.50 820,670 +0.35(+0.81%)
Jan 30, 2019 42.95 43.24 42.76 43.15 919,299 +0.25(+0.58%)
Jan 29, 2019 42.53 43.06 42.40 42.90 1,193,756 +0.36(+0.85%)
Jan 28, 2019 42.10 42.59 41.93 42.54 1,927,064 +0.19(+0.45%)
Jan 25, 2019 42.05 42.38 42.01 42.35 878,700 +0.49(+1.17%)
Jan 24, 2019 41.76 41.88 41.57 41.86 823,257 +0.05(+0.12%)
Jan 23, 2019 41.80 41.90 41.63 41.81 726,329 +0.09(+0.22%)
Jan 22, 2019 41.66 41.87 41.50 41.72 1,096,850 -0.32(-0.76%)
Jan 18, 2019 42.10 42.12 41.83 42.04 826,700 +0.16(+0.38%)
Jan 17, 2019 41.75 41.98 41.62 41.88 771,264 +0.00(+0.00%)
Jan 16, 2019 41.87 42.11 41.78 41.88 700,494 -0.05(-0.12%)
Jan 15, 2019 41.45 42.20 41.40 41.93 1,120,019 +0.35(+0.84%)
Jan 14, 2019 41.82 42.26 41.50 41.58 1,387,218 -0.22(-0.53%)
Jan 11, 2019 41.59 42.37 41.49 41.80 1,303,600 +0.19(+0.46%)
Jan 10, 2019 41.06 41.75 40.78 41.61 936,377 +0.50(+1.22%)
Jan 09, 2019 41.22 41.30 40.86 41.11 1,185,507 -0.01(-0.02%)
Jan 08, 2019 40.50 41.20 40.46 41.12 1,511,860 +0.75(+1.86%)
Jan 07, 2019 39.99 40.43 39.75 40.37 1,294,200 +0.50(+1.25%)
Jan 04, 2019 40.41 40.41 39.83 39.87 1,210,700 -0.17(-0.42%)
Jan 03, 2019 39.87 40.28 39.82 40.04 936,952 +0.30(+0.75%)
Jan 02, 2019 39.27 39.88 39.00 39.74 877,044 +0.21(+0.53%)
Dec 31, 2018 39.74 39.76 39.15 39.53 1,062,100 +0.02(+0.05%)
Dec 28, 2018 39.60 39.86 39.47 39.51 1,155,600 +0.01(+0.03%)
Dec 27, 2018 39.24 39.56 38.90 39.50 2,009,024 -0.30(-0.75%)
Dec 26, 2018 39.32 39.80 38.85 39.80 1,374,644 +0.48(+1.22%)
Dec 24, 2018 39.74 39.89 39.26 39.32 959,300 -0.64(-1.60%)
Dec 21, 2018 40.76 41.09 39.93 39.96 1,786,000 -0.90(-2.20%)
Dec 20, 2018 41.12 41.23 40.43 40.86 1,531,762 -0.23(-0.56%)
Dec 19, 2018 41.35 41.73 40.91 41.09 1,762,511 -0.14(-0.34%)
Dec 18, 2018 41.42 41.65 41.07 41.23 1,333,817 -0.37(-0.89%)
Dec 17, 2018 41.82 41.98 41.36 41.60 1,405,995 -0.41(-0.98%)
Dec 14, 2018 41.54 42.03 41.49 42.01 1,007,300 +0.06(+0.14%)
Dec 13, 2018 41.92 42.07 41.61 41.95 1,124,157 -0.61(-1.43%)
Dec 12, 2018 42.51 42.73 42.40 42.56 1,086,789 +0.35(+0.83%)
Dec 11, 2018 42.44 42.66 42.13 42.21 1,195,510 -0.10(-0.24%)
Dec 10, 2018 42.62 42.64 41.90 42.31 940,450 -0.49(-1.14%)
Dec 07, 2018 43.04 43.36 42.73 42.80 1,289,900 -0.19(-0.44%)
Dec 06, 2018 42.44 43.01 42.10 42.99 1,457,541 -0.19(-0.44%)
Dec 04, 2018 42.97 43.61 42.97 43.18 922,400 +0.24(+0.56%)
Dec 03, 2018 43.21 43.28 42.70 42.94 906,946 +0.06(+0.14%)
Nov 30, 2018 42.90 43.11 42.78 42.88 670,100 -0.11(-0.26%)
Nov 29, 2018 42.70 43.20 42.48 42.99 726,084 +0.16(+0.37%)
Nov 28, 2018 42.73 42.89 42.52 42.83 716,658 -0.06(-0.14%)
Nov 27, 2018 42.86 42.98 42.59 42.89 1,471,217 -0.02(-0.05%)
Nov 26, 2018 42.51 42.98 42.51 42.91 1,123,671 +0.69(+1.63%)
Nov 23, 2018 42.12 42.36 41.98 42.22 464,500 +0.11(+0.26%)
Nov 21, 2018 42.11 42.11 42.11 0 +0.57(+1.37%)
Nov 20, 2018 42.09 42.20 41.49 41.54 1,424,510 -0.72(-1.70%)
Nov 19, 2018 42.00 42.28 41.92 42.26 1,115,100 +0.27(+0.64%)
Nov 16, 2018 41.72 42.09 41.60 41.99 2,070,900 +0.29(+0.70%)
Nov 15, 2018 41.43 41.72 41.42 41.70 1,588,012 +0.15(+0.36%)
Nov 14, 2018 41.49 41.74 41.33 41.55 987,981 +0.24(+0.58%)
Nov 13, 2018 40.96 41.42 40.86 41.31 1,090,933 +0.40(+0.98%)
Nov 12, 2018 40.89 41.31 40.74 40.91 687,191 -0.08(-0.20%)
Nov 09, 2018 40.88 41.10 40.66 40.99 818,100 +0.00(+0.00%)
Nov 08, 2018 40.91 41.17 40.81 40.99 810,032 +0.10(+0.24%)
Nov 07, 2018 40.56 40.96 40.33 40.89 889,454 +0.55(+1.36%)
Nov 06, 2018 40.37 40.48 40.06 40.34 653,350 -0.23(-0.57%)
Nov 05, 2018 40.46 40.75 40.43 40.57 900,452 +0.16(+0.40%)
Nov 02, 2018 40.78 40.98 40.19 40.41 953,800 -0.39(-0.96%)
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.