Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 39.40 39.44 38.75 38.88 1,500,911 -0.40(-1.02%)
Oct 30, 2018 39.15 39.43 39.03 39.28 1,807,416 +0.21(+0.54%)
Oct 29, 2018 39.47 39.72 38.90 39.07 1,152,306 -0.35(-0.89%)
Oct 26, 2018 39.90 40.08 39.16 39.42 1,273,800 -0.69(-1.72%)
Oct 25, 2018 40.35 40.41 39.97 40.11 1,226,382 -0.27(-0.67%)
Oct 24, 2018 40.38 40.88 40.25 40.38 877,558 -0.10(-0.25%)
Oct 23, 2018 40.24 40.55 39.97 40.48 816,311 -0.02(-0.05%)
Oct 22, 2018 41.01 41.05 40.35 40.50 936,018 -0.25(-0.61%)
Oct 19, 2018 40.23 40.81 40.20 40.75 870,100 +0.52(+1.29%)
Oct 18, 2018 39.80 40.34 39.77 40.23 869,249 +0.37(+0.93%)
Oct 17, 2018 39.92 40.09 39.50 39.86 794,458 -0.13(-0.33%)
Oct 16, 2018 39.69 40.04 39.54 39.99 709,987 +0.39(+0.98%)
Oct 15, 2018 39.07 39.96 39.06 39.60 1,240,863 +0.55(+1.41%)
Oct 12, 2018 39.33 39.67 38.88 39.05 1,136,400 +0.03(+0.08%)
Oct 11, 2018 39.25 39.60 38.99 39.02 1,339,951 -0.38(-0.96%)
Oct 10, 2018 39.39 39.84 39.21 39.40 1,346,192 -0.06(-0.15%)
Oct 09, 2018 39.82 39.95 39.45 39.46 771,347 -0.70(-1.74%)
Oct 08, 2018 40.09 40.21 39.97 40.16 520,609 +0.12(+0.30%)
Oct 05, 2018 40.18 40.33 39.97 40.04 802,900 -0.27(-0.67%)
Oct 04, 2018 40.40 40.41 40.05 40.31 1,215,528 -0.26(-0.64%)
Oct 03, 2018 40.60 40.83 40.47 40.57 1,485,296 -0.22(-0.54%)
Oct 02, 2018 40.77 40.95 40.60 40.79 887,437 -0.12(-0.29%)
Oct 01, 2018 40.88 41.07 40.68 40.91 777,993 +0.39(+0.96%)
Sep 28, 2018 40.53 40.69 40.29 40.52 660,800 +0.00(+0.00%)
Sep 27, 2018 40.52 40.71 40.47 40.52 661,633 -0.13(-0.32%)
Sep 26, 2018 40.23 40.79 40.21 40.65 937,116 +0.50(+1.25%)
Sep 25, 2018 40.13 40.33 39.93 40.15 1,319,996 +0.13(+0.32%)
Sep 24, 2018 40.54 40.67 40.01 40.02 565,420 -0.57(-1.40%)
Sep 21, 2018 40.64 40.69 40.33 40.59 739,800 -0.02(-0.05%)
Sep 20, 2018 40.25 40.69 40.15 40.61 555,772 +0.48(+1.20%)
Sep 19, 2018 40.50 40.52 40.06 40.13 700,271 -0.43(-1.06%)
Sep 18, 2018 40.35 40.65 40.31 40.56 625,746 +0.18(+0.45%)
Sep 17, 2018 39.98 40.52 39.95 40.38 793,931 +0.47(+1.18%)
Sep 14, 2018 40.00 40.08 39.78 39.91 775,300 -0.14(-0.35%)
Sep 13, 2018 40.20 40.20 40.00 40.05 758,479 -0.60(-1.48%)
Sep 12, 2018 40.61 40.89 40.50 40.65 1,060,539 +0.06(+0.15%)
Sep 11, 2018 40.24 40.65 40.01 40.59 676,525 +0.51(+1.27%)
Sep 10, 2018 40.42 40.50 40.06 40.08 570,001 -0.05(-0.12%)
Sep 07, 2018 40.35 40.37 39.98 40.13 551,700 -0.29(-0.72%)
Sep 06, 2018 40.35 40.53 40.10 40.42 665,836 +0.06(+0.15%)
Sep 05, 2018 39.90 40.39 39.76 40.36 910,467 +0.46(+1.15%)
Sep 04, 2018 40.28 40.35 39.88 39.90 750,150 -0.87(-2.13%)
Aug 31, 2018 40.77 40.77 40.77 0 -0.55(-1.33%)
Aug 30, 2018 41.24 41.47 41.19 41.32 609,663 -0.12(-0.29%)
Aug 29, 2018 41.31 41.52 41.13 41.44 606,506 +0.20(+0.48%)
Aug 28, 2018 41.55 41.58 41.21 41.24 447,409 -0.04(-0.10%)
Aug 27, 2018 41.09 41.34 41.05 41.28 538,155 +0.26(+0.63%)
Aug 24, 2018 41.13 41.16 40.92 41.02 400,700 +0.04(+0.10%)
Aug 23, 2018 41.19 41.33 40.92 40.98 551,872 -0.42(-1.01%)
Aug 22, 2018 41.45 41.59 41.35 41.40 424,035 -0.01(-0.02%)
Aug 21, 2018 41.71 41.72 41.40 41.41 674,527 -0.15(-0.36%)
Aug 20, 2018 41.55 41.62 41.38 41.56 551,670 +0.02(+0.05%)
Aug 17, 2018 41.21 41.58 41.09 41.54 579,400 +0.50(+1.22%)
Aug 16, 2018 40.87 41.24 40.87 41.04 557,912 +0.28(+0.69%)
Aug 15, 2018 40.82 40.85 40.49 40.76 524,401 -0.32(-0.78%)
Aug 14, 2018 40.91 41.14 40.84 41.08 717,671 +0.52(+1.28%)
Aug 13, 2018 40.48 40.72 40.38 40.56 685,799 +0.05(+0.12%)
Aug 10, 2018 40.81 40.85 40.33 40.51 642,300 -0.50(-1.22%)
Aug 09, 2018 40.95 41.27 40.95 41.01 544,916 +0.05(+0.12%)
Aug 08, 2018 40.95 41.01 40.64 40.96 705,292 +0.07(+0.17%)
Aug 07, 2018 41.62 41.62 40.85 40.89 788,337 -0.63(-1.52%)
Aug 06, 2018 41.80 41.89 41.46 41.52 564,789 -0.18(-0.43%)
Aug 03, 2018 41.55 41.79 41.51 41.70 582,400 +0.05(+0.12%)
Aug 02, 2018 42.09 42.10 41.44 41.65 780,039 -0.80(-1.88%)
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.