Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.33 40.46 39.50 39.51 1,016,294 -0.79(-1.96%)
Oct 30, 2018 40.60 40.82 40.13 40.30 1,194,065 -0.22(-0.54%)
Oct 29, 2018 40.59 40.90 40.21 40.52 871,404 +0.30(+0.75%)
Oct 26, 2018 40.73 40.93 39.99 40.22 633,400 -0.61(-1.49%)
Oct 25, 2018 40.43 41.05 40.21 40.83 772,064 +0.33(+0.81%)
Oct 24, 2018 39.25 40.72 39.08 40.50 951,119 +1.37(+3.50%)
Oct 23, 2018 39.27 39.50 38.40 39.13 1,052,531 -0.56(-1.41%)
Oct 22, 2018 40.45 40.67 39.61 39.69 677,015 -0.61(-1.51%)
Oct 19, 2018 40.28 40.52 40.16 40.30 1,363,500 +0.10(+0.25%)
Oct 18, 2018 40.14 40.50 40.14 40.20 463,679 -0.06(-0.15%)
Oct 17, 2018 39.99 40.37 39.98 40.26 759,808 +0.12(+0.30%)
Oct 16, 2018 39.60 40.35 39.18 40.14 599,728 +0.72(+1.83%)
Oct 15, 2018 39.20 39.84 39.06 39.42 420,401 +0.22(+0.56%)
Oct 12, 2018 39.79 39.87 38.77 39.20 831,900 -0.32(-0.81%)
Oct 11, 2018 40.92 40.92 39.38 39.52 809,466 -1.33(-3.26%)
Oct 10, 2018 41.27 41.68 40.81 40.85 485,589 -0.53(-1.28%)
Oct 09, 2018 41.42 41.62 41.03 41.38 594,719 -0.03(-0.07%)
Oct 08, 2018 41.05 41.75 41.05 41.41 650,764 +0.41(+1.00%)
Oct 05, 2018 40.75 41.31 40.75 41.00 552,200 +0.34(+0.84%)
Oct 04, 2018 40.70 40.88 40.09 40.66 628,674 -0.29(-0.71%)
Oct 03, 2018 41.25 41.70 40.74 40.95 925,835 -0.30(-0.73%)
Oct 02, 2018 41.00 41.41 40.79 41.25 434,324 +0.26(+0.63%)
Oct 01, 2018 41.20 41.30 40.92 40.99 435,691 -0.17(-0.41%)
Sep 28, 2018 40.81 41.34 40.70 41.16 1,170,700 +0.40(+0.98%)
Sep 27, 2018 40.96 41.20 40.65 40.76 466,236 -0.10(-0.24%)
Sep 26, 2018 41.14 41.50 40.74 40.86 605,670 -0.23(-0.56%)
Sep 25, 2018 41.03 41.21 40.77 41.09 520,198 +0.10(+0.24%)
Sep 24, 2018 42.00 42.05 40.88 40.99 597,580 -1.04(-2.47%)
Sep 21, 2018 41.93 42.46 41.55 42.03 932,300 +0.09(+0.21%)
Sep 20, 2018 41.40 41.98 41.20 41.94 421,238 +0.55(+1.33%)
Sep 19, 2018 42.40 42.40 41.33 41.39 712,541 -0.97(-2.29%)
Sep 18, 2018 42.38 42.65 42.00 42.36 614,045 -0.07(-0.16%)
Sep 17, 2018 42.20 42.50 42.02 42.43 419,722 +0.17(+0.40%)
Sep 14, 2018 42.40 42.60 41.83 42.26 536,400 -0.20(-0.47%)
Sep 13, 2018 42.72 42.87 42.35 42.46 432,926 -0.08(-0.19%)
Sep 12, 2018 42.72 42.87 42.35 42.54 590,320 -0.16(-0.37%)
Sep 11, 2018 42.00 42.89 41.93 42.70 720,408 +0.59(+1.40%)
Sep 10, 2018 41.92 42.30 41.86 42.11 713,012 +0.45(+1.08%)
Sep 07, 2018 41.98 42.09 41.55 41.66 428,100 -0.53(-1.26%)
Sep 06, 2018 41.96 42.28 41.75 42.19 469,064 +0.30(+0.72%)
Sep 05, 2018 41.47 42.06 41.25 41.89 451,717 +0.35(+0.84%)
Sep 04, 2018 41.79 42.00 41.31 41.54 531,159 -0.39(-0.93%)
Aug 31, 2018 41.93 41.93 41.93 0 +0.08(+0.19%)
Aug 30, 2018 42.31 42.31 41.79 41.85 366,379 -0.36(-0.85%)
Aug 29, 2018 42.25 42.44 42.13 42.21 468,000 -0.28(-0.66%)
Aug 28, 2018 41.93 42.50 41.75 42.49 462,134 +0.52(+1.24%)
Aug 27, 2018 41.98 42.11 41.63 41.97 547,075 +0.04(+0.10%)
Aug 24, 2018 41.52 41.96 41.51 41.93 315,000 +0.42(+1.01%)
Aug 23, 2018 41.63 41.72 41.45 41.51 280,481 -0.08(-0.19%)
Aug 22, 2018 41.61 41.66 41.40 41.59 289,293 -0.02(-0.05%)
Aug 21, 2018 41.99 42.06 41.53 41.61 520,312 -0.47(-1.12%)
Aug 20, 2018 42.20 42.45 42.05 42.08 593,793 +0.01(+0.02%)
Aug 17, 2018 41.47 42.08 41.36 42.07 384,100 +0.64(+1.54%)
Aug 16, 2018 41.45 41.59 41.12 41.43 476,594 -0.04(-0.10%)
Aug 15, 2018 41.19 41.67 41.13 41.47 509,363 +0.23(+0.56%)
Aug 14, 2018 40.80 41.36 40.70 41.24 563,355 +0.47(+1.15%)
Aug 13, 2018 40.50 42.04 40.45 40.77 759,496 +0.24(+0.59%)
Aug 10, 2018 40.86 41.09 40.53 40.53 553,800 -0.81(-1.96%)
Aug 09, 2018 41.50 41.53 41.17 41.34 436,878 -0.12(-0.29%)
Aug 08, 2018 41.58 41.61 41.40 41.46 438,169 -0.08(-0.19%)
Aug 07, 2018 41.26 41.62 41.09 41.54 624,700 +0.20(+0.48%)
Aug 06, 2018 41.28 41.44 41.03 41.34 589,669 +0.06(+0.15%)
Aug 03, 2018 40.84 41.28 40.74 41.28 515,900 +0.41(+1.00%)
Aug 02, 2018 40.83 41.09 40.66 40.87 463,577 -0.07(-0.17%)
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.