Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 39.74 39.76 39.15 39.53 1,062,100 +0.02(+0.05%)
Dec 28, 2018 39.60 39.86 39.47 39.51 1,155,600 +0.01(+0.03%)
Dec 27, 2018 39.24 39.56 38.90 39.50 2,009,024 -0.30(-0.75%)
Dec 26, 2018 39.32 39.80 38.85 39.80 1,374,644 +0.48(+1.22%)
Dec 24, 2018 39.74 39.89 39.26 39.32 959,300 -0.64(-1.60%)
Dec 21, 2018 40.76 41.09 39.93 39.96 1,786,000 -0.90(-2.20%)
Dec 20, 2018 41.12 41.23 40.43 40.86 1,531,762 -0.23(-0.56%)
Dec 19, 2018 41.35 41.73 40.91 41.09 1,762,511 -0.14(-0.34%)
Dec 18, 2018 41.42 41.65 41.07 41.23 1,333,817 -0.37(-0.89%)
Dec 17, 2018 41.82 41.98 41.36 41.60 1,405,995 -0.41(-0.98%)
Dec 14, 2018 41.54 42.03 41.49 42.01 1,007,300 +0.06(+0.14%)
Dec 13, 2018 41.92 42.07 41.61 41.95 1,124,157 -0.61(-1.43%)
Dec 12, 2018 42.51 42.73 42.40 42.56 1,086,789 +0.35(+0.83%)
Dec 11, 2018 42.44 42.66 42.13 42.21 1,195,510 -0.10(-0.24%)
Dec 10, 2018 42.62 42.64 41.90 42.31 940,450 -0.49(-1.14%)
Dec 07, 2018 43.04 43.36 42.73 42.80 1,289,900 -0.19(-0.44%)
Dec 06, 2018 42.44 43.01 42.10 42.99 1,457,541 -0.19(-0.44%)
Dec 04, 2018 42.97 43.61 42.97 43.18 922,400 +0.24(+0.56%)
Dec 03, 2018 43.21 43.28 42.70 42.94 906,946 +0.06(+0.14%)
Nov 30, 2018 42.90 43.11 42.78 42.88 670,100 -0.11(-0.26%)
Nov 29, 2018 42.70 43.20 42.48 42.99 726,084 +0.16(+0.37%)
Nov 28, 2018 42.73 42.89 42.52 42.83 716,658 -0.06(-0.14%)
Nov 27, 2018 42.86 42.98 42.59 42.89 1,471,217 -0.02(-0.05%)
Nov 26, 2018 42.51 42.97 42.51 42.91 1,123,671 +0.69(+1.63%)
Nov 23, 2018 42.12 42.36 41.98 42.22 464,500 +0.11(+0.26%)
Nov 21, 2018 42.11 42.11 42.11 0 +0.57(+1.37%)
Nov 20, 2018 42.09 42.20 41.49 41.54 1,424,510 -0.72(-1.70%)
Nov 19, 2018 42.00 42.28 41.92 42.26 1,115,100 +0.27(+0.64%)
Nov 16, 2018 41.72 42.10 41.60 41.99 2,070,900 +0.29(+0.70%)
Nov 15, 2018 41.43 41.72 41.42 41.70 1,588,012 +0.15(+0.36%)
Nov 14, 2018 41.49 41.74 41.33 41.55 987,981 +0.24(+0.58%)
Nov 13, 2018 40.96 41.42 40.86 41.31 1,090,933 +0.40(+0.98%)
Nov 12, 2018 40.89 41.31 40.74 40.91 687,191 -0.08(-0.20%)
Nov 09, 2018 40.88 41.10 40.65 40.99 818,100 +0.00(+0.00%)
Nov 08, 2018 40.91 41.17 40.81 40.99 810,032 +0.10(+0.24%)
Nov 07, 2018 40.56 40.96 40.33 40.89 889,454 +0.55(+1.36%)
Nov 06, 2018 40.37 40.48 40.06 40.34 653,350 -0.23(-0.57%)
Nov 05, 2018 40.46 40.75 40.43 40.57 900,452 +0.16(+0.40%)
Nov 02, 2018 40.78 40.98 40.19 40.41 953,800 -0.39(-0.96%)
Nov 01, 2018 39.39 40.87 39.04 40.80 1,557,541 +1.92(+4.94%)
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%)
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.