Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 40.95 41.29 40.48 40.81 23,562,190 +0.16(+0.39%)
Dec 28, 2018 40.45 41.52 40.26 40.66 28,436,904 +0.34(+0.84%)
Dec 27, 2018 39.67 40.33 38.85 40.32 33,241,510 +0.15(+0.37%)
Dec 26, 2018 38.26 40.18 37.84 40.17 32,960,890 +2.26(+5.96%)
Dec 24, 2018 38.81 39.28 37.86 37.91 22,126,064 -1.09(-2.79%)
Dec 21, 2018 39.79 40.57 38.96 38.99 60,678,300 -0.61(-1.54%)
Dec 20, 2018 39.49 40.27 39.14 39.60 43,313,736 -0.03(-0.07%)
Dec 19, 2018 41.30 41.51 39.46 39.63 45,663,700 -1.89(-4.55%)
Dec 18, 2018 41.28 42.13 41.19 41.52 32,256,152 +0.57(+1.40%)
Dec 17, 2018 41.62 42.10 40.58 40.94 30,382,236 -0.68(-1.63%)
Dec 14, 2018 41.65 42.40 41.61 41.62 30,325,522 -0.37(-0.89%)
Dec 13, 2018 41.97 42.25 41.61 41.99 22,221,744 +0.40(+0.96%)
Dec 12, 2018 42.25 42.30 41.23 41.59 35,993,524 +0.39(+0.95%)
Dec 11, 2018 41.66 42.26 40.99 41.20 24,215,998 +0.15(+0.36%)
Dec 10, 2018 40.25 41.27 40.01 41.06 26,743,258 +0.84(+2.10%)
Dec 07, 2018 41.69 41.79 40.20 40.21 39,115,808 -1.85(-4.40%)
Dec 06, 2018 40.70 42.08 40.46 42.06 36,015,508 +0.54(+1.30%)
Dec 04, 2018 43.06 43.13 41.46 41.52 40,704,300 -2.07(-4.75%)
Dec 03, 2018 43.48 43.91 43.07 43.59 34,469,328 +0.71(+1.66%)
Nov 30, 2018 41.70 42.89 41.36 42.88 49,805,748 +1.40(+3.38%)
Nov 29, 2018 42.17 42.23 41.42 41.48 26,712,816 -1.01(-2.37%)
Nov 28, 2018 41.69 42.51 41.44 42.49 31,809,242 +0.69(+1.64%)
Nov 27, 2018 40.82 41.93 40.52 41.80 31,752,344 +0.54(+1.31%)
Nov 26, 2018 41.11 41.27 40.61 41.26 22,976,594 +0.79(+1.96%)
Nov 23, 2018 40.60 40.93 40.46 40.47 10,242,051 -0.43(-1.04%)
Nov 21, 2018 40.90 40.90 40.90 0 -0.31(-0.76%)
Nov 20, 2018 41.22 41.85 40.95 41.21 33,573,836 -0.53(-1.27%)
Nov 19, 2018 42.27 42.74 41.55 41.74 30,403,704 -0.72(-1.70%)
Nov 16, 2018 41.54 42.66 41.47 42.46 36,418,340 +0.63(+1.50%)
Nov 15, 2018 40.88 41.95 40.63 41.84 33,306,802 +0.89(+2.17%)
Nov 14, 2018 41.61 41.72 40.78 40.95 29,416,718 -0.26(-0.63%)
Nov 13, 2018 40.86 41.96 40.86 41.21 33,707,392 +0.64(+1.59%)
Nov 12, 2018 41.49 41.57 40.52 40.57 27,810,294 -1.27(-3.03%)
Nov 09, 2018 42.43 42.63 41.63 41.84 25,023,728 -0.77(-1.80%)
Nov 08, 2018 42.17 42.86 42.14 42.60 30,565,054 +0.23(+0.55%)
Nov 07, 2018 41.42 42.39 41.39 42.37 34,388,804 +1.28(+3.11%)
Nov 06, 2018 41.57 41.67 40.90 41.09 27,406,690 -0.37(-0.88%)
Nov 05, 2018 40.91 41.70 40.55 41.46 27,475,634 +0.74(+1.83%)
Nov 02, 2018 41.59 41.70 40.40 40.71 35,593,596 -0.96(-2.30%)
Nov 01, 2018 40.57 41.89 40.50 41.67 32,773,446 +1.16(+2.86%)
Oct 31, 2018 41.73 41.97 40.47 40.51 38,609,248 -0.76(-1.84%)
Oct 30, 2018 39.35 41.38 39.29 41.27 50,868,336 +2.04(+5.20%)
Oct 29, 2018 40.18 40.40 38.40 39.23 41,328,684 -0.25(-0.63%)
Oct 26, 2018 39.40 40.13 38.63 39.48 77,853,424 +1.19(+3.11%)
Oct 25, 2018 37.63 38.84 37.40 38.29 55,586,736 +1.63(+4.46%)
Oct 24, 2018 38.16 38.34 36.61 36.66 38,892,668 -1.80(-4.67%)
Oct 23, 2018 38.18 38.97 37.95 38.46 44,651,780 -0.44(-1.13%)
Oct 22, 2018 38.46 39.18 38.11 38.90 39,921,036 +0.87(+2.30%)
Oct 19, 2018 38.91 39.04 37.90 38.02 32,826,616 -0.84(-2.16%)
Oct 18, 2018 39.45 39.54 38.74 38.86 30,824,854 -0.80(-2.00%)
Oct 17, 2018 39.75 40.04 39.36 39.66 26,758,372 -0.04(-0.11%)
Oct 16, 2018 38.80 39.76 38.74 39.70 24,843,904 +1.22(+3.17%)
Oct 15, 2018 38.57 39.01 38.40 38.48 25,025,396 -0.30(-0.78%)
Oct 12, 2018 39.12 39.18 38.22 38.78 37,129,828 +0.56(+1.47%)
Oct 11, 2018 39.02 39.42 37.79 38.22 50,495,868 -0.49(-1.27%)
Oct 10, 2018 39.80 39.86 38.72 38.72 49,719,036 -1.51(-3.76%)
Oct 09, 2018 40.77 41.15 40.22 40.23 26,943,608 -0.41(-1.02%)
Oct 08, 2018 40.58 40.92 40.20 40.64 22,419,966 +0.00(+0.00%)
Oct 05, 2018 41.68 41.77 40.32 40.64 33,443,262 -0.95(-2.29%)
Oct 04, 2018 42.21 42.22 41.15 41.59 34,829,000 -0.54(-1.29%)
Oct 03, 2018 42.02 42.97 41.97 42.14 45,370,036 +0.57(+1.37%)
Oct 02, 2018 41.06 42.24 40.89 41.57 48,725,980 +1.43(+3.55%)
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.