$ Last:
0.07% Change Percent:
$41.38 Open:
$41.40 Previous Close:
$41.40 High:
$41.37 Low:
995,696 Volume:
10/15/2019 07:27:08 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2019-10-15 | 41.38 | 41.40 | 41.40 | 41.37 | 995,696 |
2019-10-11 | 41.39 | 41.38 | 41.405 | 41.38 | 748,934 |
2019-10-10 | 41.40 | 41.39 | 41.41 | 41.38 | 1,446,635 |
2019-10-09 | 41.41 | 41.40 | 41.43 | 41.38 | 1,601,466 |
2019-10-08 | 41.37 | 41.38 | 41.40 | 41.36 | 1,360,231 |
2019-10-07 | 41.40 | 41.37 | 41.42 | 41.35 | 1,900,618 |
2019-10-04 | 41.43 | 41.39 | 41.44 | 41.385 | 4,419,501 |
2019-10-03 | 41.22 | 41.34 | 41.36 | 41.22 | 4,414,636 |
2019-10-02 | 41.10 | 41.25 | 41.25 | 41.10 | 2,638,126 |
2019-10-01 | 41.10 | 41.12 | 41.12 | 41.10 | 756,804 |
2019-09-30 | 41.10 | 41.09 | 41.12 | 41.07 | 1,247,653 |
2019-09-27 | 41.09 | 41.09 | 41.10 | 41.07 | 1,186,876 |
2019-09-26 | 41.06 | 41.09 | 41.115 | 41.055 | 849,588 |
2019-09-25 | 41.08 | 41.06 | 41.10 | 41.025 | 1,830,954 |
2019-09-24 | 41.14 | 41.08 | 41.14 | 41.075 | 2,068,644 |
2019-09-23 | 41.07 | 41.10 | 41.13 | 41.05 | 1,557,482 |
2019-09-20 | 41.20 | 41.02 | 41.20 | 41.02 | 24,326,080 |
2019-09-19 | 41.12 | 41.18 | 41.22 | 41.10 | 3,980,169 |
2019-09-18 | 41.06 | 41.11 | 41.14 | 41.06 | 3,072,677 |
2019-09-17 | 41.00 | 41.09 | 41.15 | 40.96 | 4,383,709 |