Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 46.93 47.36 46.35 46.54 342,449 -0.53(-1.12%)
Sep 27, 2018 47.36 48.22 46.93 47.07 258,663 -0.29(-0.61%)
Sep 26, 2018 46.50 47.98 46.24 47.36 293,487 +0.96(+2.07%)
Sep 25, 2018 45.49 46.50 45.14 46.40 357,939 +1.01(+2.22%)
Sep 24, 2018 44.58 45.39 44.34 45.39 334,257 +0.77(+1.72%)
Sep 21, 2018 45.39 45.73 44.00 44.63 574,747 -0.53(-1.17%)
Sep 20, 2018 45.20 45.56 44.53 45.15 363,932 +0.38(+0.86%)
Sep 19, 2018 44.96 45.54 44.48 44.77 229,081 -0.29(-0.64%)
Sep 18, 2018 44.34 45.35 43.57 45.06 275,747 +0.81(+1.84%)
Sep 17, 2018 47.22 47.22 43.28 44.24 402,283 -2.97(-6.29%)
Sep 14, 2018 47.36 47.93 46.57 47.22 235,010 -0.24(-0.51%)
Sep 13, 2018 48.75 48.94 46.78 47.45 212,790 -1.05(-2.17%)
Sep 12, 2018 49.08 49.08 47.40 48.51 195,223 -0.29(-0.59%)
Sep 11, 2018 48.70 49.32 47.90 48.80 251,116 +0.10(+0.20%)
Sep 10, 2018 46.88 48.75 46.80 48.70 290,148 +2.11(+4.53%)
Sep 07, 2018 46.69 47.17 46.16 46.59 148,224 -0.19(-0.41%)
Sep 06, 2018 45.78 47.55 45.63 46.78 213,447 +1.15(+2.52%)
Sep 05, 2018 46.59 46.59 44.87 45.63 249,251 -0.96(-2.06%)
Sep 04, 2018 46.11 46.64 45.63 46.59 235,080 +0.48(+1.04%)
Aug 31, 2018 46.11 46.11 46.11 0 -0.14(-0.31%)
Aug 30, 2018 46.40 46.88 45.84 46.26 123,411 -0.19(-0.41%)
Aug 29, 2018 45.87 46.54 45.20 46.45 143,500 +0.77(+1.68%)
Aug 28, 2018 46.02 46.93 45.49 45.68 145,716 -0.34(-0.73%)
Aug 27, 2018 45.87 47.22 45.68 46.02 312,895 +0.72(+1.59%)
Aug 24, 2018 45.20 46.02 45.18 45.30 196,206 +0.19(+0.42%)
Aug 23, 2018 45.63 46.11 44.58 45.11 159,196 -0.43(-0.95%)
Aug 22, 2018 45.68 46.40 45.25 45.54 150,707 -0.24(-0.52%)
Aug 21, 2018 45.39 46.21 45.25 45.78 246,556 +0.62(+1.38%)
Aug 20, 2018 44.05 45.63 44.00 45.15 197,217 +1.15(+2.61%)
Aug 17, 2018 43.62 44.24 43.09 44.00 200,587 +0.14(+0.33%)
Aug 16, 2018 43.33 44.58 43.33 43.86 220,594 +0.72(+1.67%)
Aug 15, 2018 44.10 44.10 42.23 43.14 269,157 -1.25(-2.81%)
Aug 14, 2018 44.10 44.96 44.10 44.39 198,615 +0.38(+0.87%)
Aug 13, 2018 45.15 45.15 43.76 44.00 321,789 -1.05(-2.34%)
Aug 10, 2018 45.78 45.92 44.10 45.06 217,590 -0.81(-1.78%)
Aug 09, 2018 46.02 46.45 45.39 45.87 255,124 +0.12(+0.27%)
Aug 08, 2018 45.80 46.13 45.03 45.75 200,421 +0.00(+0.00%)
Aug 07, 2018 45.89 46.23 45.17 45.75 329,178 +0.34(+0.74%)
Aug 06, 2018 44.84 45.46 44.07 45.41 207,913 +1.00(+2.26%)
Aug 03, 2018 46.42 46.51 44.31 44.41 224,851 -1.87(-4.03%)
Aug 02, 2018 43.88 46.66 43.88 46.27 389,709 +2.49(+5.68%)
Aug 01, 2018 44.07 45.70 39.91 43.79 856,790 -0.77(-1.72%)
Jul 31, 2018 43.02 44.79 42.92 44.55 508,940 +1.67(+3.91%)
Jul 30, 2018 42.73 43.83 42.64 42.88 382,756 +0.38(+0.90%)
Jul 27, 2018 42.45 42.78 41.49 42.49 232,478 -0.10(-0.22%)
Jul 26, 2018 43.40 43.40 41.39 42.59 345,015 -0.86(-1.98%)
Jul 25, 2018 42.30 43.55 41.73 43.45 359,611 +1.20(+2.83%)
Jul 24, 2018 45.94 46.08 42.21 42.26 547,690 -3.25(-7.15%)
Jul 23, 2018 44.70 45.56 44.26 45.51 229,718 +0.81(+1.82%)
Jul 20, 2018 44.55 45.17 44.26 44.70 285,027 +0.00(+0.00%)
Jul 19, 2018 43.36 44.79 43.07 44.70 319,881 +1.05(+2.41%)
Jul 18, 2018 43.07 43.93 42.59 43.64 225,208 +0.77(+1.79%)
Jul 17, 2018 41.39 43.12 41.39 42.88 276,921 +1.44(+3.46%)
Jul 16, 2018 42.73 43.36 40.89 41.44 246,185 -1.15(-2.70%)
Jul 13, 2018 42.06 42.97 42.06 42.59 150,636 +0.34(+0.79%)
Jul 12, 2018 42.59 42.83 41.97 42.26 190,938 -0.10(-0.23%)
Jul 11, 2018 43.31 43.59 41.92 42.35 402,916 -1.82(-4.12%)
Jul 10, 2018 45.08 45.84 43.59 44.17 282,420 -0.62(-1.39%)
Jul 09, 2018 43.98 45.27 43.88 44.79 344,963 +1.00(+2.30%)
Jul 06, 2018 43.50 44.12 42.73 43.79 216,105 +0.53(+1.22%)
Jul 05, 2018 43.64 43.98 42.45 43.26 226,365 +0.05(+0.11%)
Jul 03, 2018 43.21 43.21 43.21 0 -0.86(-1.95%)
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.