Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.18 45.35 44.99 45.35 886,700 +0.30(+0.67%)
Nov 29, 2018 44.91 45.12 44.81 45.05 855,804 -0.50(-1.10%)
Nov 28, 2018 44.87 45.55 44.65 45.55 926,945 +0.87(+1.95%)
Nov 27, 2018 44.46 44.68 44.22 44.68 454,674 -0.08(-0.18%)
Nov 26, 2018 44.78 44.89 44.53 44.76 537,504 -0.16(-0.36%)
Nov 23, 2018 44.73 45.15 44.73 44.92 447,000 +0.15(+0.34%)
Nov 21, 2018 44.77 44.77 44.77 0 +0.10(+0.22%)
Nov 20, 2018 44.86 45.10 44.65 44.67 1,205,560 -0.27(-0.60%)
Nov 19, 2018 45.35 45.37 44.61 44.94 1,300,773 -0.16(-0.35%)
Nov 16, 2018 44.87 45.30 44.77 45.10 1,229,600 +0.53(+1.19%)
Nov 15, 2018 44.09 44.64 43.85 44.57 1,067,022 -0.51(-1.13%)
Nov 14, 2018 45.30 45.40 44.85 45.08 842,080 +0.18(+0.40%)
Nov 13, 2018 45.02 45.30 44.76 44.90 1,362,711 +0.29(+0.65%)
Nov 12, 2018 44.87 45.03 44.54 44.61 727,888 -0.98(-2.15%)
Nov 09, 2018 45.35 45.62 45.31 45.59 725,300 +0.61(+1.36%)
Nov 08, 2018 45.18 45.43 44.89 44.98 1,096,526 -0.35(-0.77%)
Nov 07, 2018 45.15 45.37 45.09 45.33 1,576,149 +0.71(+1.59%)
Nov 06, 2018 44.40 44.64 44.20 44.62 1,390,070 -0.16(-0.36%)
Nov 05, 2018 44.99 45.08 44.62 44.78 1,722,462 +0.62(+1.40%)
Nov 02, 2018 44.80 45.00 43.94 44.16 848,800 -0.97(-2.15%)
Nov 01, 2018 45.10 45.20 44.60 45.13 1,066,197 +0.41(+0.92%)
Oct 31, 2018 44.89 45.04 44.55 44.72 1,837,942 +1.49(+3.45%)
Oct 30, 2018 42.52 43.23 42.39 43.23 4,345,149 +0.94(+2.22%)
Oct 29, 2018 42.68 42.72 42.06 42.29 2,167,285 -0.31(-0.73%)
Oct 26, 2018 42.12 42.90 41.92 42.60 1,999,100 -0.48(-1.11%)
Oct 25, 2018 42.16 43.25 42.02 43.08 2,631,905 +0.83(+1.96%)
Oct 24, 2018 43.66 43.74 42.25 42.25 2,411,269 -2.16(-4.86%)
Oct 23, 2018 44.10 44.66 43.83 44.41 1,174,535 -0.13(-0.29%)
Oct 22, 2018 44.62 44.64 44.26 44.54 574,392 -0.03(-0.07%)
Oct 19, 2018 44.64 44.90 44.54 44.57 1,646,500 +0.12(+0.27%)
Oct 18, 2018 44.82 45.01 44.37 44.45 732,532 -0.23(-0.51%)
Oct 17, 2018 44.55 44.84 44.32 44.68 975,781 +0.33(+0.74%)
Oct 16, 2018 44.00 44.35 43.89 44.35 863,246 +0.92(+2.12%)
Oct 15, 2018 43.39 43.71 43.33 43.43 1,094,660 +0.54(+1.26%)
Oct 12, 2018 42.98 43.08 42.41 42.89 1,909,300 -0.79(-1.81%)
Oct 11, 2018 44.03 44.21 43.37 43.68 1,628,494 -0.01(-0.02%)
Oct 10, 2018 44.48 44.51 43.69 43.69 1,181,326 +0.10(+0.23%)
Oct 09, 2018 43.15 43.74 43.01 43.59 1,028,921 +0.14(+0.32%)
Oct 08, 2018 43.32 43.58 43.26 43.45 503,105 -0.20(-0.46%)
Oct 05, 2018 44.04 44.09 43.61 43.65 793,100 -0.45(-1.02%)
Oct 04, 2018 44.15 44.32 43.77 44.10 1,417,461 -0.52(-1.17%)
Oct 03, 2018 44.79 44.79 44.49 44.62 757,710 +0.04(+0.09%)
Oct 02, 2018 44.47 44.60 44.31 44.58 740,875 -0.42(-0.93%)
Oct 01, 2018 45.05 45.23 44.76 45.00 2,353,701 +0.33(+0.74%)
Sep 28, 2018 44.34 44.70 44.32 44.67 3,037,900 -0.17(-0.38%)
Sep 27, 2018 44.71 45.12 44.37 44.84 2,933,600 +0.54(+1.22%)
Sep 26, 2018 43.94 44.49 43.92 44.30 1,658,929 +0.59(+1.35%)
Sep 25, 2018 43.80 43.95 43.65 43.71 906,222 +0.31(+0.71%)
Sep 24, 2018 43.55 43.60 43.20 43.40 1,226,132 -0.15(-0.34%)
Sep 21, 2018 43.62 43.98 43.55 43.55 1,588,400 -0.60(-1.36%)
Sep 20, 2018 43.68 44.16 43.68 44.15 1,086,180 +0.25(+0.57%)
Sep 19, 2018 43.78 43.99 43.77 43.90 799,958 -0.06(-0.14%)
Sep 18, 2018 43.55 43.98 43.51 43.96 959,082 +0.21(+0.48%)
Sep 17, 2018 43.87 43.98 43.75 43.75 880,489 -0.06(-0.14%)
Sep 14, 2018 44.05 44.16 43.76 43.81 1,355,800 -0.58(-1.31%)
Sep 13, 2018 44.02 44.40 44.02 44.39 1,576,538 +1.05(+2.42%)
Sep 12, 2018 42.93 43.46 42.93 43.34 727,910 +0.87(+2.05%)
Sep 11, 2018 42.28 42.53 42.22 42.47 489,569 -0.17(-0.40%)
Sep 10, 2018 42.74 42.83 42.51 42.64 983,076 +0.55(+1.31%)
Sep 07, 2018 42.00 42.30 41.96 42.09 654,400 -0.05(-0.12%)
Sep 06, 2018 42.19 42.31 41.96 42.14 797,794 -0.04(-0.09%)
Sep 05, 2018 42.34 42.37 42.12 42.18 634,121 -0.24(-0.57%)
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.