Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 40.36 41.06 39.99 40.44 167,382,768 +0.29(+0.72%)
Jan 30, 2019 39.67 40.37 38.93 40.15 251,262,976 +2.57(+6.83%)
Jan 29, 2019 37.97 38.42 37.45 37.59 168,413,456 -0.39(-1.04%)
Jan 28, 2019 37.85 37.99 37.34 37.98 107,670,600 -0.35(-0.93%)
Jan 25, 2019 37.78 38.42 37.50 38.33 138,064,992 +1.23(+3.31%)
Jan 24, 2019 37.45 37.54 36.87 37.10 104,639,768 -0.30(-0.79%)
Jan 23, 2019 37.46 37.70 36.86 37.40 95,130,248 +0.15(+0.40%)
Jan 22, 2019 38.01 38.08 37.08 37.25 125,018,920 -0.86(-2.24%)
Jan 18, 2019 38.27 38.36 37.90 38.10 138,901,264 +0.23(+0.62%)
Jan 17, 2019 37.47 38.31 37.24 37.87 121,955,400 +0.22(+0.59%)
Jan 16, 2019 37.20 37.88 37.18 37.65 125,732,728 +0.45(+1.22%)
Jan 15, 2019 36.51 37.27 36.46 37.19 118,010,656 +0.75(+2.05%)
Jan 14, 2019 36.65 36.76 36.26 36.45 133,332,376 -0.56(-1.50%)
Jan 11, 2019 37.15 37.35 36.81 37.00 111,213,192 -0.37(-0.98%)
Jan 10, 2019 37.06 37.41 36.66 37.37 146,816,848 +0.12(+0.32%)
Jan 09, 2019 36.76 37.55 36.36 37.25 185,395,424 +0.62(+1.70%)
Jan 08, 2019 36.34 36.89 36.09 36.63 168,266,640 +0.69(+1.91%)
Jan 07, 2019 36.13 36.16 35.45 35.94 225,090,112 -0.08(-0.22%)
Jan 04, 2019 35.12 36.10 34.94 36.02 241,195,408 +1.47(+4.27%)
Jan 03, 2019 34.99 35.41 34.50 34.55 375,513,152 -1.07(-3.01%)
Jan 02, 2019 37.64 38.60 37.48 35.62 150,500,336 -2.71(-7.06%)
Dec 31, 2018 38.52 38.72 38.02 38.33 144,055,472 +0.37(+0.97%)
Dec 28, 2018 38.27 38.52 37.55 37.96 174,049,024 +0.02(+0.05%)
Dec 27, 2018 37.87 38.09 36.46 37.94 212,778,576 -0.25(-0.65%)
Dec 26, 2018 36.03 38.20 35.65 38.19 239,623,936 +2.51(+7.04%)
Dec 24, 2018 36.00 36.82 35.62 35.68 152,968,752 -0.95(-2.59%)
Dec 21, 2018 38.11 38.43 36.36 36.63 394,032,896 -1.48(-3.89%)
Dec 20, 2018 38.97 39.39 37.74 38.11 266,190,672 -0.95(-2.44%)
Dec 19, 2018 40.34 40.69 38.66 39.06 201,214,096 -1.29(-3.20%)
Dec 18, 2018 40.19 40.71 39.94 40.35 139,084,160 +0.52(+1.30%)
Dec 17, 2018 40.20 40.91 39.54 39.84 178,351,136 -0.37(-0.93%)
Dec 14, 2018 41.06 41.08 40.16 40.21 167,514,896 -1.33(-3.20%)
Dec 13, 2018 41.43 41.93 41.20 41.54 131,094,608 +0.35(+0.86%)
Dec 12, 2018 41.40 41.77 41.07 41.19 146,064,688 +0.21(+0.52%)
Dec 11, 2018 41.71 41.74 40.58 40.97 189,311,104 -0.24(-0.57%)
Dec 10, 2018 40.09 41.33 39.69 41.21 255,016,528 +0.27(+0.66%)
Dec 07, 2018 42.16 42.40 40.89 40.94 174,008,688 -1.51(-3.57%)
Dec 06, 2018 41.74 42.47 41.41 42.45 176,195,552 -0.48(-1.11%)
Dec 04, 2018 43.97 44.32 42.83 42.93 170,150,848 -1.98(-4.40%)
Dec 03, 2018 44.82 44.94 44.03 44.91 167,317,648 +1.52(+3.49%)
Nov 30, 2018 43.81 43.82 43.02 43.39 162,690,736 -0.24(-0.54%)
Nov 29, 2018 44.38 44.42 43.18 43.63 170,919,360 -0.34(-0.77%)
Nov 28, 2018 42.94 44.05 42.51 43.97 189,341,392 +1.63(+3.85%)
Nov 27, 2018 41.67 42.47 41.52 42.34 169,820,736 -0.09(-0.22%)
Nov 26, 2018 42.34 42.51 41.37 42.43 184,153,888 +0.57(+1.35%)
Nov 23, 2018 42.51 42.91 41.82 41.86 97,223,464 -1.09(-2.54%)
Nov 21, 2018 42.95 42.95 42.95 0 -0.05(-0.11%)
Nov 20, 2018 43.34 44.09 42.65 43.00 278,775,104 -2.16(-4.78%)
Nov 19, 2018 46.17 46.34 44.95 45.16 171,564,048 -1.86(-3.96%)
Nov 16, 2018 46.29 47.37 46.04 47.02 151,976,928 +0.52(+1.11%)
Nov 15, 2018 45.78 46.65 45.41 46.51 191,049,584 +1.12(+2.47%)
Nov 14, 2018 47.11 47.26 45.18 45.39 249,670,032 -1.32(-2.82%)
Nov 13, 2018 46.56 47.91 46.52 46.71 192,659,280 -0.47(-1.00%)
Nov 12, 2018 48.35 48.56 47.09 47.18 210,038,656 -2.50(-5.04%)
Nov 09, 2018 49.95 50.06 49.14 49.68 141,431,040 -0.98(-1.93%)
Nov 08, 2018 51.02 51.06 50.24 50.66 104,117,544 -0.31(-0.61%)
Nov 07, 2018 50.00 51.00 49.56 50.97 137,400,144 +1.50(+3.03%)
Nov 06, 2018 49.02 49.70 48.97 49.47 131,031,896 +0.53(+1.08%)
Nov 05, 2018 49.60 49.62 48.11 48.94 272,305,760 -1.43(-2.84%)
Nov 02, 2018 50.87 51.87 49.87 50.37 376,187,200 -3.58(-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.