Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.46 42.80 42.29 42.68 2,582,100 +0.31(+0.73%)
Dec 28, 2018 42.79 43.05 42.18 42.37 2,209,900 -0.19(-0.45%)
Dec 27, 2018 42.11 42.56 41.17 42.56 2,760,440 +0.22(+0.52%)
Dec 26, 2018 41.11 42.34 40.97 42.34 3,356,445 +1.43(+3.50%)
Dec 24, 2018 42.54 42.84 40.91 40.91 1,774,400 -1.63(-3.83%)
Dec 21, 2018 42.80 43.76 42.45 42.54 6,171,200 -0.25(-0.58%)
Dec 20, 2018 42.81 43.45 42.22 42.79 4,070,116 -0.22(-0.51%)
Dec 19, 2018 43.70 44.03 42.77 43.01 3,920,842 -0.25(-0.58%)
Dec 18, 2018 43.21 43.83 42.84 43.26 3,800,877 +0.09(+0.21%)
Dec 17, 2018 44.55 44.63 42.93 43.17 3,278,620 -1.40(-3.14%)
Dec 14, 2018 45.21 45.30 44.50 44.57 2,397,600 -0.74(-1.63%)
Dec 13, 2018 45.19 45.40 44.89 45.31 3,033,424 +0.14(+0.31%)
Dec 12, 2018 45.27 45.28 44.69 45.17 3,055,481 +0.31(+0.69%)
Dec 11, 2018 44.55 45.17 44.47 44.86 2,934,907 +0.60(+1.36%)
Dec 10, 2018 44.50 44.69 43.76 44.26 2,414,874 -0.08(-0.18%)
Dec 07, 2018 44.90 45.03 44.15 44.34 2,353,200 -0.60(-1.34%)
Dec 06, 2018 44.90 44.94 43.97 44.94 4,978,727 +0.03(+0.07%)
Dec 04, 2018 45.59 45.70 44.82 44.91 2,659,800 -0.63(-1.38%)
Dec 03, 2018 45.11 45.56 44.56 45.54 3,395,917 +0.45(+1.00%)
Nov 30, 2018 45.29 45.58 44.88 45.09 8,325,300 -0.14(-0.31%)
Nov 29, 2018 44.86 45.38 44.74 45.23 3,551,366 +0.34(+0.76%)
Nov 28, 2018 44.69 45.24 44.64 44.89 3,831,108 -0.10(-0.22%)
Nov 27, 2018 44.97 45.15 43.60 44.99 3,902,333 -0.72(-1.58%)
Nov 26, 2018 45.79 46.10 45.22 45.71 2,858,569 +0.04(+0.09%)
Nov 23, 2018 45.24 45.96 45.24 45.67 1,766,000 +0.24(+0.53%)
Nov 21, 2018 45.43 45.43 45.43 0 +0.48(+1.07%)
Nov 20, 2018 44.80 45.06 43.34 44.95 6,281,939 -0.41(-0.90%)
Nov 19, 2018 45.90 46.26 45.08 45.36 5,397,600 -0.53(-1.15%)
Nov 16, 2018 45.40 46.05 45.33 45.89 2,575,900 +0.43(+0.95%)
Nov 15, 2018 44.62 45.47 44.48 45.46 2,481,195 +0.62(+1.38%)
Nov 14, 2018 45.34 45.54 44.65 44.84 3,017,743 -0.45(-0.99%)
Nov 13, 2018 45.31 45.49 44.91 45.29 3,682,726 -0.02(-0.04%)
Nov 12, 2018 45.03 45.66 45.03 45.31 2,951,084 +0.29(+0.64%)
Nov 09, 2018 44.59 45.13 44.47 45.02 1,849,000 +0.48(+1.08%)
Nov 08, 2018 44.13 44.67 44.00 44.54 1,892,956 +0.40(+0.91%)
Nov 07, 2018 44.19 44.27 43.56 44.14 2,791,428 +0.06(+0.14%)
Nov 06, 2018 43.73 44.09 43.22 44.08 3,993,745 -0.14(-0.32%)
Nov 05, 2018 43.29 44.49 43.29 44.22 3,403,401 +1.02(+2.36%)
Nov 02, 2018 43.53 43.80 42.85 43.20 2,902,600 -0.27(-0.62%)
Nov 01, 2018 43.68 43.98 42.98 43.47 4,700,142 -0.17(-0.39%)
Oct 31, 2018 43.00 43.89 42.67 43.64 4,955,336 +0.28(+0.65%)
Oct 30, 2018 42.86 43.39 42.84 43.36 3,716,710 +0.68(+1.59%)
Oct 29, 2018 41.61 42.84 41.58 42.68 3,826,742 +1.51(+3.67%)
Oct 26, 2018 41.40 41.49 40.61 41.17 3,855,800 -0.54(-1.29%)
Oct 25, 2018 41.96 41.96 41.27 41.71 2,935,469 -0.20(-0.48%)
Oct 24, 2018 42.55 42.99 41.87 41.91 4,885,066 -0.53(-1.25%)
Oct 23, 2018 41.48 42.58 41.15 42.44 4,136,096 +0.77(+1.85%)
Oct 22, 2018 41.95 42.10 41.30 41.67 3,014,619 -0.06(-0.14%)
Oct 19, 2018 41.14 41.85 41.12 41.73 1,883,900 +0.61(+1.48%)
Oct 18, 2018 40.98 41.41 40.86 41.12 2,533,088 +0.22(+0.54%)
Oct 17, 2018 41.19 41.23 40.37 40.90 1,994,188 -0.40(-0.97%)
Oct 16, 2018 40.55 41.37 40.37 41.30 1,742,352 +0.84(+2.08%)
Oct 15, 2018 39.71 40.67 39.71 40.46 2,181,017 +0.77(+1.94%)
Oct 12, 2018 39.76 39.84 39.29 39.69 2,325,900 +0.01(+0.03%)
Oct 11, 2018 39.99 40.25 39.59 39.68 5,090,137 -0.37(-0.92%)
Oct 10, 2018 40.86 41.10 40.00 40.05 3,755,712 -0.67(-1.65%)
Oct 09, 2018 40.51 40.85 40.33 40.72 2,125,002 +0.19(+0.47%)
Oct 08, 2018 39.70 40.67 39.70 40.53 2,384,572 +0.83(+2.09%)
Oct 05, 2018 39.59 40.05 39.59 39.70 1,365,600 +0.11(+0.28%)
Oct 04, 2018 39.66 39.68 39.25 39.59 1,228,794 -0.09(-0.23%)
Oct 03, 2018 39.54 39.96 39.54 39.68 2,000,954 +0.18(+0.46%)
Oct 02, 2018 39.35 39.86 39.30 39.50 2,103,262 +0.20(+0.51%)
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.