Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.28 47.45 45.94 46.84 1,634,973 +1.59(+3.51%)
Oct 30, 2018 43.23 45.46 42.19 45.25 2,204,568 +1.92(+4.44%)
Oct 29, 2018 43.64 44.75 42.49 43.33 1,591,588 +0.53(+1.23%)
Oct 26, 2018 41.78 43.25 41.37 42.80 1,398,359 +0.51(+1.21%)
Oct 25, 2018 42.36 42.91 42.17 42.29 761,129 +0.44(+1.06%)
Oct 24, 2018 44.02 44.25 41.80 41.85 720,659 -2.10(-4.77%)
Oct 23, 2018 43.99 44.15 42.80 43.94 864,538 -1.24(-2.74%)
Oct 22, 2018 45.70 45.70 44.86 45.18 763,566 -0.28(-0.61%)
Oct 19, 2018 46.03 46.28 44.91 45.46 689,308 -0.51(-1.11%)
Oct 18, 2018 46.80 46.93 45.72 45.97 632,001 -1.18(-2.50%)
Oct 17, 2018 47.15 47.35 46.38 47.15 422,183 -0.36(-0.76%)
Oct 16, 2018 47.05 47.60 46.28 47.50 479,564 +0.94(+2.03%)
Oct 15, 2018 46.26 46.97 46.18 46.56 511,724 +0.21(+0.45%)
Oct 12, 2018 47.61 47.61 45.52 46.35 772,107 -0.64(-1.35%)
Oct 11, 2018 47.38 48.38 46.96 46.99 735,662 -0.57(-1.20%)
Oct 10, 2018 48.61 48.81 47.41 47.55 1,134,584 -1.20(-2.47%)
Oct 09, 2018 50.34 50.66 48.71 48.76 956,078 -1.93(-3.81%)
Oct 08, 2018 50.38 51.10 50.17 50.69 498,088 +0.13(+0.25%)
Oct 05, 2018 51.83 52.08 50.08 50.56 744,108 -1.25(-2.42%)
Oct 04, 2018 51.60 52.59 51.47 51.82 935,303 +0.12(+0.23%)
Oct 03, 2018 50.56 52.12 50.27 51.70 1,258,832 +1.38(+2.74%)
Oct 02, 2018 49.72 50.76 49.72 50.32 591,606 +0.44(+0.89%)
Oct 01, 2018 51.26 51.37 49.71 49.88 950,834 -0.93(-1.83%)
Sep 28, 2018 50.41 51.22 50.29 50.81 957,207 +0.00(+0.00%)
Sep 27, 2018 51.29 51.76 50.58 50.81 759,327 -0.31(-0.61%)
Sep 26, 2018 50.50 51.45 50.24 51.12 883,390 +0.55(+1.09%)
Sep 25, 2018 50.78 50.85 50.13 50.56 1,044,961 +0.08(+0.17%)
Sep 24, 2018 50.39 50.89 49.60 50.48 971,878 +0.13(+0.27%)
Sep 21, 2018 51.16 51.47 50.27 50.35 1,001,358 -0.74(-1.46%)
Sep 20, 2018 50.61 51.39 50.43 51.09 987,690 +0.98(+1.95%)
Sep 19, 2018 49.47 50.67 49.41 50.11 825,941 +0.71(+1.44%)
Sep 18, 2018 49.38 49.75 48.42 49.40 952,657 +0.01(+0.02%)
Sep 17, 2018 49.03 49.90 48.93 49.39 1,014,340 +0.51(+1.04%)
Sep 14, 2018 49.13 49.76 48.60 48.88 984,487 -0.25(-0.51%)
Sep 13, 2018 49.70 49.94 48.93 49.13 678,028 -0.28(-0.56%)
Sep 12, 2018 50.00 50.42 49.36 49.41 992,562 -0.89(-1.78%)
Sep 11, 2018 50.39 50.73 49.87 50.30 516,843 -0.38(-0.74%)
Sep 10, 2018 50.51 51.15 50.39 50.68 562,641 +0.17(+0.33%)
Sep 07, 2018 50.55 50.65 50.00 50.51 1,079,729 -0.11(-0.21%)
Sep 06, 2018 51.02 51.97 50.51 50.62 919,264 -0.54(-1.06%)
Sep 05, 2018 49.78 51.33 49.47 51.17 1,056,383 +1.77(+3.59%)
Sep 04, 2018 49.79 49.90 48.69 49.39 705,071 -0.47(-0.94%)
Aug 31, 2018 49.86 49.86 49.86 0 -0.23(-0.47%)
Aug 30, 2018 51.63 51.75 50.04 50.10 1,017,279 -1.55(-2.99%)
Aug 29, 2018 51.78 52.04 51.22 51.64 453,329 -0.08(-0.15%)
Aug 28, 2018 52.08 52.36 51.52 51.72 632,299 -0.12(-0.23%)
Aug 27, 2018 51.53 52.34 51.53 51.83 660,888 +0.59(+1.14%)
Aug 24, 2018 50.66 51.28 50.40 51.25 391,497 +0.89(+1.76%)
Aug 23, 2018 50.86 50.86 50.02 50.36 472,037 -0.65(-1.28%)
Aug 22, 2018 51.30 51.53 50.94 51.02 480,159 -0.48(-0.94%)
Aug 21, 2018 50.64 51.81 50.64 51.50 563,195 +1.09(+2.16%)
Aug 20, 2018 50.41 50.71 50.02 50.41 520,370 +0.26(+0.52%)
Aug 17, 2018 48.58 50.39 48.58 50.15 1,009,614 +1.45(+2.97%)
Aug 16, 2018 48.46 49.23 48.45 48.71 1,059,763 +0.65(+1.36%)
Aug 15, 2018 48.47 48.47 47.35 48.06 868,539 -0.86(-1.76%)
Aug 14, 2018 48.98 49.64 48.69 48.92 560,448 +0.13(+0.27%)
Aug 13, 2018 47.87 49.20 47.64 48.78 1,100,924 -0.58(-1.17%)
Aug 10, 2018 50.43 50.43 49.02 49.36 909,284 -1.66(-3.25%)
Aug 09, 2018 52.85 53.09 50.89 51.02 1,059,479 -1.91(-3.61%)
Aug 08, 2018 53.13 53.74 52.87 52.93 1,005,748 -0.39(-0.73%)
Aug 07, 2018 52.33 53.99 52.33 53.32 764,330 +1.13(+2.17%)
Aug 06, 2018 52.14 52.79 52.03 52.18 1,075,382 +0.04(+0.08%)
Aug 03, 2018 51.16 52.22 51.15 52.14 832,630 +0.93(+1.81%)
Aug 02, 2018 50.93 51.62 50.34 51.22 829,953 -0.12(-0.24%)
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.