Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 41.53 42.25 41.14 41.61 162,686,388 +0.30(+0.72%)
Jan 30, 2019 40.81 41.54 40.06 41.31 244,213,100 +2.64(+6.83%)
Jan 29, 2019 39.06 39.53 38.53 38.67 163,688,164 -0.41(-1.04%)
Jan 28, 2019 38.95 39.08 38.42 39.08 104,649,608 -0.36(-0.93%)
Jan 25, 2019 38.87 39.53 38.58 39.44 134,191,200 +1.27(+3.31%)
Jan 24, 2019 38.53 38.62 37.94 38.17 101,703,808 -0.31(-0.79%)
Jan 23, 2019 38.54 38.78 37.92 38.48 92,461,108 +0.15(+0.40%)
Jan 22, 2019 39.10 39.18 38.15 38.33 121,511,168 -0.88(-2.24%)
Jan 18, 2019 39.38 39.47 38.99 39.21 135,004,000 +0.24(+0.62%)
Jan 17, 2019 38.55 39.42 38.31 38.97 118,533,608 +0.23(+0.59%)
Jan 16, 2019 38.27 38.97 38.25 38.74 122,204,952 +0.47(+1.22%)
Jan 15, 2019 37.57 38.35 37.51 38.27 114,699,544 +0.77(+2.05%)
Jan 14, 2019 37.71 37.82 37.30 37.50 129,591,368 -0.57(-1.50%)
Jan 11, 2019 38.22 38.42 37.88 38.07 108,092,800 -0.38(-0.98%)
Jan 10, 2019 38.12 38.49 37.72 38.45 142,697,512 +0.12(+0.32%)
Jan 09, 2019 37.82 38.63 37.41 38.33 180,193,648 +0.64(+1.70%)
Jan 08, 2019 37.39 37.96 37.13 37.69 163,545,452 +0.71(+1.91%)
Jan 07, 2019 37.17 37.21 36.47 36.98 218,774,600 -0.08(-0.22%)
Jan 04, 2019 36.13 37.14 35.95 37.06 234,428,000 +1.52(+4.27%)
Jan 03, 2019 35.99 36.43 35.50 35.55 364,977,080 -1.10(-3.01%)
Jan 02, 2019 38.72 39.71 38.56 36.65 146,277,640 -2.78(-7.06%)
Dec 31, 2018 39.63 39.84 39.12 39.44 140,013,600 +0.38(+0.97%)
Dec 28, 2018 39.38 39.63 38.64 39.06 169,165,600 +0.02(+0.05%)
Dec 27, 2018 38.96 39.19 37.52 39.04 206,808,488 -0.26(-0.65%)
Dec 26, 2018 37.08 39.31 36.68 39.29 232,900,624 +2.58(+7.04%)
Dec 24, 2018 37.04 37.89 36.65 36.71 148,676,800 -0.97(-2.59%)
Dec 21, 2018 39.22 39.54 37.41 37.68 382,977,200 -1.53(-3.89%)
Dec 20, 2018 40.10 40.53 38.83 39.21 258,721,948 -0.98(-2.44%)
Dec 19, 2018 41.50 41.86 39.77 40.19 195,568,476 -1.33(-3.20%)
Dec 18, 2018 41.35 41.88 41.10 41.52 135,181,776 +0.53(+1.30%)
Dec 17, 2018 41.36 42.09 40.68 40.99 173,347,012 -0.38(-0.93%)
Dec 14, 2018 42.25 42.27 41.32 41.37 162,814,800 -1.37(-3.20%)
Dec 13, 2018 42.62 43.14 42.39 42.74 127,416,388 +0.36(+0.86%)
Dec 12, 2018 42.60 42.98 42.26 42.38 141,966,444 +0.22(+0.52%)
Dec 11, 2018 42.92 42.95 41.75 42.16 183,999,448 -0.24(-0.57%)
Dec 10, 2018 41.25 42.52 40.83 42.40 247,861,348 +0.28(+0.66%)
Dec 07, 2018 43.37 43.62 42.08 42.12 169,126,400 -1.56(-3.57%)
Dec 06, 2018 42.94 43.70 42.60 43.68 171,251,912 -0.49(-1.11%)
Dec 04, 2018 45.24 45.60 44.07 44.17 165,376,800 -2.03(-4.40%)
Dec 03, 2018 46.12 46.24 45.30 46.21 162,623,088 +1.56(+3.49%)
Nov 30, 2018 45.07 45.08 44.26 44.65 158,126,000 -0.24(-0.54%)
Nov 29, 2018 45.67 45.70 44.42 44.89 166,123,748 -0.35(-0.77%)
Nov 28, 2018 44.18 45.32 43.73 45.24 184,028,900 +1.67(+3.85%)
Nov 27, 2018 42.88 43.69 42.72 43.56 165,055,952 -0.09(-0.22%)
Nov 26, 2018 43.56 43.74 42.56 43.65 178,986,936 +0.58(+1.35%)
Nov 23, 2018 43.74 44.15 43.03 43.07 94,495,592 -1.12(-2.54%)
Nov 21, 2018 44.20 44.20 44.20 0 -0.05(-0.11%)
Nov 20, 2018 44.59 45.37 43.88 44.24 270,953,300 -2.22(-4.78%)
Nov 19, 2018 47.50 47.67 46.25 46.47 166,750,348 -1.92(-3.96%)
Nov 16, 2018 47.62 48.74 47.37 48.38 147,712,800 +0.53(+1.11%)
Nov 15, 2018 47.10 47.99 46.72 47.85 185,689,164 +1.15(+2.47%)
Nov 14, 2018 48.47 48.62 46.48 46.70 242,664,848 -1.36(-2.82%)
Nov 13, 2018 47.91 49.29 47.86 48.06 187,253,688 -0.49(-1.00%)
Nov 12, 2018 49.75 49.96 48.45 48.54 204,145,448 -2.58(-5.04%)
Nov 09, 2018 51.39 51.50 50.56 51.12 137,462,800 -1.01(-1.93%)
Nov 08, 2018 52.49 52.53 51.69 52.12 101,196,244 -0.36(-0.70%)
Nov 07, 2018 51.49 52.51 51.03 52.49 133,428,924 +1.54(+3.03%)
Nov 06, 2018 50.48 51.18 50.42 50.94 127,244,736 +0.55(+1.08%)
Nov 05, 2018 51.08 51.10 49.54 50.40 264,435,416 -1.47(-2.84%)
Nov 02, 2018 52.39 53.41 51.36 51.87 365,314,400 -3.69(-6.63%)
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.