Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.63 39.85 39.54 39.76 10,921 +0.31(+0.79%)
Jan 30, 2019 38.90 39.63 38.86 39.45 19,247 +0.76(+1.96%)
Jan 29, 2019 38.81 39.03 38.67 38.69 74,047 -0.21(-0.54%)
Jan 28, 2019 39.06 39.06 38.62 38.90 300,145 -1.28(-3.18%)
Jan 25, 2019 40.01 40.28 40.00 40.18 20,800 -0.62(-1.53%)
Jan 24, 2019 40.74 40.97 40.51 40.80 51,143 -0.20(-0.49%)
Jan 23, 2019 40.88 41.00 40.62 41.00 37,015 +0.41(+1.01%)
Jan 22, 2019 41.08 41.08 40.41 40.59 51,988 -1.06(-2.55%)
Jan 18, 2019 41.80 41.94 41.51 41.65 35,900 -0.45(-1.07%)
Jan 17, 2019 41.79 42.14 41.79 42.10 32,225 -0.33(-0.78%)
Jan 16, 2019 42.18 42.44 42.18 42.43 12,509 +0.34(+0.81%)
Jan 15, 2019 41.73 42.20 41.73 42.09 36,080 +0.47(+1.13%)
Jan 14, 2019 41.90 41.90 41.58 41.62 8,556 -0.49(-1.16%)
Jan 11, 2019 41.91 42.31 41.91 42.11 40,600 -0.35(-0.82%)
Jan 10, 2019 41.89 42.46 41.89 42.46 29,986 +0.21(+0.50%)
Jan 09, 2019 41.98 42.29 41.87 42.25 74,399 -0.04(-0.09%)
Jan 08, 2019 42.31 42.40 42.14 42.29 19,726 +0.30(+0.71%)
Jan 07, 2019 42.30 42.40 41.82 41.99 32,764 -0.69(-1.62%)
Jan 04, 2019 41.90 42.68 41.88 42.68 32,000 +1.23(+2.97%)
Jan 03, 2019 41.84 41.94 41.32 41.45 27,818 -1.20(-2.81%)
Jan 02, 2019 41.95 42.66 41.93 42.65 21,870 +0.25(+0.59%)
Dec 31, 2018 42.43 42.77 42.40 42.40 30,600 +0.19(+0.45%)
Dec 28, 2018 42.00 42.55 41.75 42.21 20,400 +0.25(+0.60%)
Dec 27, 2018 41.69 42.12 41.11 41.96 30,405 +0.40(+0.96%)
Dec 26, 2018 41.33 41.77 41.05 41.56 17,751 +0.24(+0.58%)
Dec 24, 2018 41.50 41.94 41.13 41.32 45,800 -0.76(-1.81%)
Dec 21, 2018 41.94 42.33 41.73 42.08 71,000 -0.49(-1.15%)
Dec 20, 2018 42.96 42.96 42.31 42.57 66,949 +0.93(+2.23%)
Dec 19, 2018 42.28 42.90 41.58 41.64 23,694 -0.39(-0.93%)
Dec 18, 2018 41.74 42.34 41.69 42.03 46,954 +1.36(+3.34%)
Dec 17, 2018 40.81 41.10 40.65 40.67 30,823 -0.06(-0.15%)
Dec 14, 2018 40.52 40.87 40.49 40.73 7,500 -0.19(-0.46%)
Dec 13, 2018 40.83 41.14 40.83 40.92 39,214 +0.13(+0.32%)
Dec 12, 2018 40.25 40.81 40.25 40.79 29,282 +1.59(+4.06%)
Dec 11, 2018 39.44 39.44 38.82 39.20 43,643 +1.80(+4.81%)
Dec 10, 2018 37.75 38.51 37.25 37.40 99,859 -1.96(-4.98%)
Dec 07, 2018 40.04 40.06 39.24 39.36 16,700 -1.19(-2.93%)
Dec 06, 2018 40.22 40.70 40.00 40.55 16,894 -0.67(-1.63%)
Dec 04, 2018 41.78 41.92 41.22 41.22 28,300 -0.52(-1.25%)
Dec 03, 2018 41.79 41.90 41.67 41.74 14,709 -0.16(-0.38%)
Nov 30, 2018 41.78 41.90 41.44 41.90 208,100 +0.14(+0.34%)
Nov 29, 2018 41.79 41.90 41.66 41.76 11,714 +0.00(+0.00%)
Nov 28, 2018 41.16 41.76 40.88 41.76 19,766 +0.55(+1.33%)
Nov 27, 2018 40.96 41.28 40.96 41.21 15,880 +0.18(+0.44%)
Nov 26, 2018 41.00 41.24 40.75 41.03 42,171 -0.47(-1.13%)
Nov 23, 2018 41.13 41.52 41.04 41.50 7,000 +0.01(+0.02%)
Nov 21, 2018 41.49 41.49 41.49 0 +0.88(+2.17%)
Nov 20, 2018 40.86 40.86 40.42 40.61 57,559 -0.75(-1.81%)
Nov 19, 2018 41.46 41.82 41.27 41.36 15,246 -0.40(-0.96%)
Nov 16, 2018 41.30 41.77 41.26 41.76 11,100 +0.00(+0.00%)
Nov 15, 2018 41.38 41.82 41.38 41.76 30,854 +0.17(+0.41%)
Nov 14, 2018 41.86 41.86 41.16 41.59 40,114 +0.10(+0.24%)
Nov 13, 2018 41.19 41.64 41.11 41.49 48,724 +0.67(+1.64%)
Nov 12, 2018 41.03 41.12 40.69 40.82 133,688 -0.52(-1.26%)
Nov 09, 2018 41.52 41.62 41.26 41.34 32,900 +0.23(+0.56%)
Nov 08, 2018 41.56 41.75 41.10 41.11 26,063 -0.87(-2.07%)
Nov 07, 2018 41.39 41.98 41.04 41.98 44,475 +1.27(+3.12%)
Nov 06, 2018 40.85 40.85 40.58 40.71 74,201 -0.39(-0.95%)
Nov 05, 2018 40.61 41.16 40.61 41.10 16,912 +0.31(+0.76%)
Nov 02, 2018 41.27 41.27 40.43 40.79 70,400 -0.27(-0.66%)
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.