Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 43.78 44.15 43.42 43.93 288,095 +0.03(+0.07%)
Aug 31, 2018 43.90 43.90 43.90 0 -0.12(-0.27%)
Aug 30, 2018 43.83 44.43 43.79 44.02 62,898 +0.11(+0.25%)
Aug 29, 2018 43.93 44.44 43.52 43.91 116,125 -0.07(-0.16%)
Aug 28, 2018 43.87 44.03 43.73 43.98 138,886 +0.11(+0.25%)
Aug 27, 2018 43.87 44.15 43.83 43.87 80,067 +0.05(+0.11%)
Aug 24, 2018 44.23 44.23 43.74 43.82 153,600 -0.38(-0.86%)
Aug 23, 2018 44.32 44.32 43.98 44.20 68,614 -0.12(-0.27%)
Aug 22, 2018 44.28 44.46 44.12 44.32 59,946 +0.10(+0.23%)
Aug 21, 2018 44.20 44.37 44.01 44.22 73,807 -0.02(-0.05%)
Aug 20, 2018 44.59 44.59 44.09 44.24 63,242 -0.33(-0.74%)
Aug 17, 2018 44.52 44.85 44.43 44.57 65,890 +0.00(+0.00%)
Aug 16, 2018 43.56 44.67 43.55 44.57 170,695 +1.06(+2.44%)
Aug 15, 2018 43.51 44.02 43.48 43.51 311,152 -0.25(-0.57%)
Aug 14, 2018 43.50 43.82 43.27 43.76 61,913 +0.35(+0.81%)
Aug 13, 2018 43.16 43.76 42.91 43.41 89,057 +0.20(+0.46%)
Aug 10, 2018 43.31 43.31 42.86 43.21 78,758 -0.57(-1.30%)
Aug 09, 2018 44.60 44.74 43.63 43.78 170,097 -0.77(-1.73%)
Aug 08, 2018 44.58 44.76 43.89 44.55 166,499 -0.14(-0.31%)
Aug 07, 2018 45.21 45.21 44.67 44.69 121,014 -0.36(-0.80%)
Aug 03, 2018 45.05 45.05 45.05 0 +0.07(+0.16%)
Aug 02, 2018 45.84 45.84 44.96 44.98 129,822 -0.54(-1.19%)
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.