Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 45.50 45.95 45.04 45.90 262,200 +0.56(+1.24%)
Dec 28, 2018 45.25 45.69 45.07 45.34 310,200 +0.18(+0.40%)
Dec 27, 2018 44.33 45.16 44.13 45.16 441,554 +0.29(+0.65%)
Dec 26, 2018 43.75 44.89 43.62 44.87 456,813 +1.23(+2.82%)
Dec 24, 2018 43.85 43.92 42.98 43.64 306,300 -0.33(-0.75%)
Dec 21, 2018 44.88 45.08 43.83 43.97 1,695,400 -0.99(-2.20%)
Dec 20, 2018 45.70 45.78 44.86 44.96 623,992 -0.80(-1.75%)
Dec 19, 2018 46.00 46.48 45.62 45.76 944,493 -0.20(-0.44%)
Dec 18, 2018 46.49 46.56 45.95 45.96 598,635 -0.29(-0.63%)
Dec 17, 2018 46.46 46.64 46.05 46.25 469,972 -0.32(-0.69%)
Dec 14, 2018 46.84 47.12 46.44 46.57 737,200 -0.44(-0.94%)
Dec 13, 2018 47.06 47.21 46.65 47.01 231,901 -0.12(-0.25%)
Dec 12, 2018 47.64 47.64 46.99 47.13 733,577 -0.05(-0.11%)
Dec 11, 2018 47.46 47.72 47.05 47.18 432,348 -0.09(-0.19%)
Dec 10, 2018 48.15 48.15 47.20 47.27 590,004 -0.79(-1.64%)
Dec 07, 2018 48.07 48.42 47.72 48.06 829,000 -0.19(-0.39%)
Dec 06, 2018 48.01 48.34 47.14 48.25 971,539 -0.22(-0.45%)
Dec 04, 2018 48.62 48.96 48.33 48.47 710,200 -0.27(-0.55%)
Dec 03, 2018 48.93 49.00 48.43 48.74 443,190 -0.02(-0.04%)
Nov 30, 2018 48.14 48.95 48.11 48.76 883,000 +0.58(+1.20%)
Nov 29, 2018 48.03 48.41 48.02 48.18 613,267 +0.12(+0.25%)
Nov 28, 2018 47.94 48.08 47.41 48.06 436,734 +0.30(+0.63%)
Nov 27, 2018 47.97 48.24 47.50 47.76 547,236 -0.48(-1.00%)
Nov 26, 2018 48.35 48.38 47.99 48.24 563,843 +0.24(+0.50%)
Nov 23, 2018 47.85 48.30 47.80 48.00 117,500 -0.06(-0.12%)
Nov 21, 2018 48.06 48.06 48.06 0 +0.03(+0.06%)
Nov 20, 2018 47.53 48.22 47.53 48.03 968,847 +0.36(+0.76%)
Nov 19, 2018 48.14 48.34 47.49 47.67 636,067 -0.58(-1.20%)
Nov 16, 2018 48.00 48.42 47.95 48.25 463,900 +0.02(+0.04%)
Nov 15, 2018 47.66 48.40 47.49 48.23 808,901 +0.28(+0.58%)
Nov 14, 2018 48.10 48.63 47.87 47.95 367,998 -0.30(-0.62%)
Nov 13, 2018 47.95 48.36 47.71 48.25 619,403 +0.38(+0.79%)
Nov 12, 2018 48.11 48.39 47.36 47.87 581,303 -0.26(-0.54%)
Nov 09, 2018 48.21 48.50 47.91 48.13 736,900 -0.10(-0.21%)
Nov 08, 2018 47.86 48.30 47.71 48.23 286,361 +0.18(+0.37%)
Nov 07, 2018 47.50 48.12 47.50 48.05 526,376 +0.82(+1.74%)
Nov 06, 2018 46.45 47.31 46.44 47.23 565,560 +0.70(+1.50%)
Nov 05, 2018 46.52 46.85 46.34 46.53 432,672 -0.11(-0.24%)
Nov 02, 2018 46.47 46.69 46.08 46.64 254,000 +0.32(+0.69%)
Nov 01, 2018 45.94 46.40 45.38 46.32 457,654 +0.55(+1.20%)
Oct 31, 2018 45.66 46.03 45.50 45.77 1,653,409 +0.38(+0.84%)
Oct 30, 2018 44.99 45.74 44.99 45.39 793,851 +0.47(+1.05%)
Oct 29, 2018 45.00 45.41 44.69 44.92 639,867 +0.24(+0.54%)
Oct 26, 2018 44.71 45.00 44.37 44.68 759,500 -0.40(-0.89%)
Oct 25, 2018 44.48 45.98 44.01 45.08 1,166,603 +0.53(+1.19%)
Oct 24, 2018 45.56 45.56 44.22 44.55 1,637,557 -1.03(-2.26%)
Oct 23, 2018 45.49 45.85 44.92 45.58 942,934 -0.24(-0.52%)
Oct 22, 2018 45.92 45.95 45.44 45.82 1,189,086 -0.09(-0.20%)
Oct 19, 2018 45.94 46.14 45.49 45.91 758,100 +0.06(+0.13%)
Oct 18, 2018 45.56 46.14 45.26 45.85 878,339 -0.25(-0.54%)
Oct 17, 2018 45.78 46.23 45.50 46.10 655,944 +0.22(+0.48%)
Oct 16, 2018 45.39 45.97 45.15 45.88 579,817 +0.43(+0.95%)
Oct 15, 2018 44.76 45.59 44.65 45.45 617,239 +0.54(+1.20%)
Oct 12, 2018 45.02 45.18 44.78 44.91 642,100 +0.15(+0.34%)
Oct 11, 2018 44.44 45.50 44.21 44.76 1,093,434 +0.76(+1.73%)
Oct 10, 2018 45.08 45.29 43.95 44.00 524,162 -0.95(-2.11%)
Oct 09, 2018 46.00 46.00 44.58 44.95 717,354 -1.11(-2.41%)
Oct 08, 2018 46.43 46.43 45.99 46.06 447,948 -0.38(-0.82%)
Oct 05, 2018 46.29 46.59 46.25 46.44 247,000 +0.06(+0.13%)
Oct 04, 2018 47.25 47.26 46.25 46.38 685,348 -0.99(-2.09%)
Oct 03, 2018 47.92 48.00 47.30 47.37 576,035 -0.40(-0.84%)
Oct 02, 2018 48.15 48.17 47.68 47.77 201,214 -0.31(-0.64%)
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.