Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.68 43.88 43.07 43.61 179,318 -0.02(-0.05%)
Nov 29, 2018 43.01 43.83 43.00 43.63 174,060 +0.63(+1.47%)
Nov 28, 2018 42.59 43.19 42.10 43.00 229,274 +0.60(+1.42%)
Nov 27, 2018 42.43 42.96 41.71 42.40 346,413 -0.06(-0.14%)
Nov 26, 2018 43.73 43.84 42.37 42.46 190,224 -0.85(-1.96%)
Nov 23, 2018 43.34 43.46 42.96 43.31 74,689 -0.19(-0.44%)
Nov 22, 2018 43.24 43.82 43.02 43.50 94,337 +0.38(+0.88%)
Nov 21, 2018 43.78 44.24 43.02 43.12 243,967 -0.41(-0.94%)
Nov 20, 2018 43.54 43.99 43.16 43.53 173,081 -0.53(-1.20%)
Nov 19, 2018 44.17 44.26 43.50 44.06 125,341 -0.25(-0.56%)
Nov 16, 2018 43.96 44.35 43.55 44.31 106,038 +0.22(+0.50%)
Nov 15, 2018 42.87 44.42 42.79 44.09 198,160 +1.13(+2.63%)
Nov 14, 2018 44.00 44.26 42.57 42.96 251,735 -0.83(-1.90%)
Nov 13, 2018 43.53 44.65 43.39 43.79 322,482 +0.17(+0.39%)
Nov 12, 2018 43.97 43.97 43.38 43.62 149,325 -0.28(-0.64%)
Nov 09, 2018 43.78 43.91 43.28 43.90 201,294 -0.05(-0.11%)
Nov 08, 2018 44.40 44.40 43.18 43.95 220,981 -0.91(-2.03%)
Nov 07, 2018 44.98 45.48 44.00 44.86 296,280 +0.13(+0.29%)
Nov 06, 2018 44.76 45.00 44.12 44.73 304,302 +0.17(+0.38%)
Nov 05, 2018 43.25 44.73 43.20 44.56 276,447 +1.32(+3.05%)
Nov 02, 2018 44.60 45.00 42.63 43.24 413,033 -1.26(-2.83%)
Nov 01, 2018 43.44 44.81 42.75 44.50 436,115 +1.29(+2.99%)
Oct 31, 2018 42.23 44.74 42.23 43.21 933,983 +3.31(+8.30%)
Oct 30, 2018 39.08 40.20 39.08 39.90 278,470 +0.69(+1.76%)
Oct 29, 2018 39.58 39.85 38.79 39.21 395,082 -0.06(-0.15%)
Oct 26, 2018 39.19 39.46 38.36 39.27 282,745 -0.33(-0.83%)
Oct 25, 2018 39.21 39.92 38.98 39.60 215,041 +0.66(+1.69%)
Oct 24, 2018 41.03 41.13 38.86 38.94 296,840 -2.09(-5.09%)
Oct 23, 2018 40.22 41.10 39.65 41.03 352,837 +0.25(+0.61%)
Oct 22, 2018 40.38 41.08 40.23 40.78 193,356 +0.46(+1.14%)
Oct 19, 2018 39.63 40.65 39.61 40.32 252,138 +0.71(+1.79%)
Oct 18, 2018 40.38 40.38 39.45 39.61 329,379 -0.85(-2.10%)
Oct 17, 2018 39.59 40.51 39.59 40.46 264,968 +0.80(+2.02%)
Oct 16, 2018 39.19 39.69 39.01 39.66 156,986 +0.56(+1.43%)
Oct 15, 2018 39.14 39.34 38.91 39.10 160,753 -0.04(-0.10%)
Oct 12, 2018 40.25 40.27 39.00 39.14 215,638 -0.70(-1.76%)
Oct 11, 2018 39.49 40.08 39.07 39.84 190,912 -0.07(-0.18%)
Oct 10, 2018 40.91 41.08 39.84 39.91 195,669 -1.08(-2.63%)
Oct 09, 2018 41.01 41.55 40.94 40.99 116,991 -0.11(-0.27%)
Oct 05, 2018 41.10 41.10 41.10 0 -0.66(-1.58%)
Oct 04, 2018 42.81 42.99 41.65 41.76 153,371 -1.06(-2.48%)
Oct 03, 2018 42.65 42.88 42.38 42.82 60,692 +0.23(+0.54%)
Oct 02, 2018 42.54 42.65 42.30 42.59 117,731 +0.07(+0.16%)
Oct 01, 2018 42.75 42.83 42.42 42.52 101,220 -0.07(-0.16%)
Sep 28, 2018 42.99 43.11 42.57 42.59 186,626 -0.41(-0.95%)
Sep 27, 2018 43.37 43.43 42.91 43.00 102,322 -0.34(-0.78%)
Sep 26, 2018 43.58 43.66 43.10 43.34 110,438 -0.29(-0.66%)
Sep 25, 2018 43.65 43.80 43.26 43.63 78,486 +0.03(+0.07%)
Sep 24, 2018 44.02 44.18 43.48 43.60 103,065 -0.42(-0.95%)
Sep 21, 2018 43.75 44.07 43.75 44.02 91,885 +0.21(+0.48%)
Sep 20, 2018 43.93 44.10 43.66 43.81 84,792 -0.07(-0.16%)
Sep 19, 2018 44.04 44.24 43.65 43.88 98,268 -0.10(-0.23%)
Sep 18, 2018 43.85 44.07 43.77 43.98 58,509 +0.13(+0.30%)
Sep 17, 2018 43.94 44.14 43.57 43.85 67,000 -0.13(-0.30%)
Sep 14, 2018 43.80 44.19 43.55 43.98 66,367 +0.15(+0.34%)
Sep 13, 2018 43.91 44.14 43.76 43.83 48,021 -0.10(-0.23%)
Sep 12, 2018 44.14 44.28 43.74 43.93 64,210 -0.21(-0.48%)
Sep 11, 2018 43.76 44.31 43.63 44.14 90,524 +0.34(+0.78%)
Sep 10, 2018 43.92 43.92 43.46 43.80 39,563 -0.10(-0.23%)
Sep 07, 2018 43.98 44.10 43.59 43.90 170,293 -0.15(-0.34%)
Sep 06, 2018 44.21 44.21 43.87 44.05 193,575 -0.23(-0.52%)
Sep 05, 2018 43.83 44.60 43.69 44.28 136,063 +0.35(+0.80%)
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.