Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 44.09 44.38 43.63 44.30 239,300 +0.36(+0.82%)
Dec 28, 2018 43.24 44.72 43.24 43.94 255,600 +0.77(+1.78%)
Dec 27, 2018 42.20 43.21 41.49 43.17 236,969 +0.42(+0.98%)
Dec 26, 2018 41.36 42.80 40.97 42.75 481,136 +1.58(+3.84%)
Dec 24, 2018 41.25 42.59 40.16 41.17 248,900 -0.14(-0.34%)
Dec 21, 2018 42.75 44.37 40.83 41.31 642,600 -1.44(-3.37%)
Dec 20, 2018 43.61 43.61 41.32 42.75 396,650 -1.02(-2.33%)
Dec 19, 2018 44.39 45.03 42.97 43.77 527,629 -0.44(-1.00%)
Dec 18, 2018 43.79 45.15 43.72 44.21 514,051 +0.68(+1.56%)
Dec 17, 2018 43.13 44.94 42.66 43.53 594,008 +0.60(+1.40%)
Dec 14, 2018 42.25 44.90 42.00 42.93 469,000 +0.81(+1.92%)
Dec 13, 2018 44.45 44.45 41.80 42.12 331,149 -2.36(-5.31%)
Dec 12, 2018 42.93 44.87 42.73 44.48 261,405 +1.73(+4.05%)
Dec 11, 2018 44.13 44.38 42.41 42.75 338,514 -0.48(-1.11%)
Dec 10, 2018 44.26 44.35 41.39 43.23 503,442 -0.72(-1.64%)
Dec 07, 2018 44.30 46.54 43.61 43.95 599,700 +0.02(+0.05%)
Dec 06, 2018 40.09 44.05 37.51 43.93 585,339 +1.02(+2.38%)
Dec 04, 2018 43.83 44.08 41.43 42.91 495,000 -0.80(-1.83%)
Dec 03, 2018 42.08 43.85 41.39 43.71 342,564 +1.95(+4.67%)
Nov 30, 2018 41.25 41.99 40.87 41.76 325,400 -0.02(-0.05%)
Nov 29, 2018 43.10 43.18 41.75 41.78 356,985 -1.32(-3.06%)
Nov 28, 2018 42.28 43.14 41.26 43.10 239,989 +0.88(+2.08%)
Nov 27, 2018 41.14 42.33 41.14 42.22 245,970 +0.78(+1.88%)
Nov 26, 2018 41.02 41.64 40.66 41.44 208,339 +1.05(+2.60%)
Nov 23, 2018 40.10 40.85 40.10 40.39 68,600 +0.08(+0.20%)
Nov 21, 2018 40.31 40.31 40.31 0 +1.43(+3.68%)
Nov 20, 2018 39.25 40.00 38.56 38.88 287,839 -1.70(-4.19%)
Nov 19, 2018 42.60 43.13 40.14 40.58 319,344 -2.19(-5.12%)
Nov 16, 2018 42.48 43.11 41.67 42.77 320,400 -0.02(-0.05%)
Nov 15, 2018 42.81 42.81 41.37 42.79 367,451 -0.49(-1.13%)
Nov 14, 2018 45.01 45.50 43.09 43.28 366,510 -1.47(-3.28%)
Nov 13, 2018 44.75 45.51 44.23 44.75 266,600 -0.07(-0.16%)
Nov 12, 2018 45.24 45.91 44.77 44.82 410,537 -0.63(-1.39%)
Nov 09, 2018 46.05 46.23 45.01 45.45 204,900 -0.73(-1.58%)
Nov 08, 2018 45.27 46.31 45.04 46.18 127,463 +0.91(+2.01%)
Nov 07, 2018 45.71 45.85 43.35 45.27 336,275 -0.60(-1.31%)
Nov 06, 2018 45.59 45.95 44.85 45.87 183,816 +0.11(+0.24%)
Nov 05, 2018 44.60 46.13 43.95 45.76 237,008 +1.12(+2.51%)
Nov 02, 2018 44.44 45.38 44.37 44.64 271,700 +0.62(+1.41%)
Nov 01, 2018 42.81 44.11 42.30 44.02 184,475 +1.23(+2.87%)
Oct 31, 2018 45.11 45.32 42.73 42.79 258,951 -1.97(-4.40%)
Oct 30, 2018 42.70 44.91 42.52 44.76 289,324 +2.06(+4.82%)
Oct 29, 2018 42.11 44.19 42.11 42.70 282,702 +1.01(+2.42%)
Oct 26, 2018 42.09 42.20 40.38 41.69 244,800 -0.88(-2.07%)
Oct 25, 2018 42.38 42.92 42.15 42.57 228,561 +0.35(+0.83%)
Oct 24, 2018 42.40 43.94 42.12 42.22 342,107 -0.23(-0.54%)
Oct 23, 2018 41.83 42.72 40.67 42.45 200,027 +0.02(+0.05%)
Oct 22, 2018 41.72 42.76 41.46 42.43 271,993 +0.84(+2.02%)
Oct 19, 2018 42.58 42.58 41.30 41.59 296,000 -0.94(-2.21%)
Oct 18, 2018 43.28 44.22 42.11 42.53 291,832 -1.09(-2.50%)
Oct 17, 2018 44.24 44.43 42.36 43.62 252,421 -0.53(-1.20%)
Oct 16, 2018 43.21 44.32 42.82 44.15 467,479 +1.15(+2.67%)
Oct 15, 2018 42.50 43.61 42.50 43.00 324,604 +0.51(+1.20%)
Oct 12, 2018 42.58 43.45 41.95 42.49 383,100 +0.61(+1.46%)
Oct 11, 2018 41.76 43.11 41.62 41.88 301,559 +0.08(+0.19%)
Oct 10, 2018 43.52 43.53 41.72 41.80 272,326 -1.86(-4.26%)
Oct 09, 2018 43.74 44.36 43.30 43.66 267,009 -0.09(-0.21%)
Oct 08, 2018 44.43 44.99 43.08 43.75 283,192 -0.75(-1.69%)
Oct 05, 2018 44.94 45.11 44.05 44.50 302,500 -0.33(-0.74%)
Oct 04, 2018 45.02 45.28 43.32 44.83 406,057 -0.34(-0.75%)
Oct 03, 2018 44.43 45.22 44.11 45.17 356,946 +1.03(+2.33%)
Oct 02, 2018 46.17 46.90 44.13 44.14 456,608 -2.08(-4.50%)
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.