Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 43.83 44.09 43.75 43.87 17,143,540 -0.28(-0.63%)
Sep 27, 2018 44.09 44.31 44.05 44.15 14,470,182 +0.21(+0.48%)
Sep 26, 2018 43.93 44.46 43.92 43.94 16,981,352 +0.05(+0.12%)
Sep 25, 2018 43.76 43.96 43.73 43.89 27,693,322 +0.23(+0.52%)
Sep 24, 2018 43.72 43.77 43.56 43.66 12,800,216 -0.51(-1.15%)
Sep 21, 2018 44.08 44.28 44.01 44.17 27,466,230 +0.15(+0.35%)
Sep 20, 2018 43.93 44.06 43.71 44.01 26,126,328 +0.46(+1.05%)
Sep 19, 2018 43.34 43.63 43.34 43.56 10,843,006 +0.53(+1.24%)
Sep 18, 2018 42.82 43.11 42.82 43.02 10,545,297 +0.36(+0.85%)
Sep 17, 2018 42.67 42.86 42.58 42.66 11,726,044 -0.32(-0.75%)
Sep 14, 2018 43.25 43.32 42.82 42.98 14,343,647 -0.03(-0.06%)
Sep 13, 2018 43.09 43.33 42.87 43.00 17,785,900 +0.52(+1.22%)
Sep 12, 2018 42.11 42.74 41.98 42.49 28,450,576 +0.19(+0.44%)
Sep 11, 2018 41.80 42.30 41.68 42.30 28,348,116 +0.11(+0.26%)
Sep 10, 2018 42.59 42.59 42.13 42.19 11,739,436 -0.43(-1.01%)
Sep 07, 2018 42.72 43.00 42.46 42.62 20,524,986 -0.22(-0.51%)
Sep 06, 2018 42.89 42.99 42.57 42.84 16,009,994 +0.03(+0.06%)
Sep 05, 2018 42.96 42.99 42.68 42.82 20,919,476 -0.60(-1.39%)
Sep 04, 2018 43.59 43.59 43.31 43.42 18,658,080 -0.90(-2.03%)
Aug 31, 2018 44.32 44.32 44.32 0 +0.34(+0.77%)
Aug 30, 2018 44.50 44.50 43.86 43.98 15,547,505 -1.08(-2.41%)
Aug 29, 2018 44.78 45.14 44.68 45.06 13,410,467 +0.21(+0.47%)
Aug 28, 2018 45.11 45.19 44.78 44.85 9,732,551 -0.14(-0.30%)
Aug 27, 2018 44.81 45.17 44.79 44.99 13,267,921 +0.60(+1.36%)
Aug 24, 2018 44.26 44.42 44.13 44.39 9,265,929 +0.73(+1.67%)
Aug 23, 2018 44.17 44.28 43.61 43.66 11,403,998 -0.64(-1.45%)
Aug 22, 2018 44.03 44.38 44.03 44.30 11,783,467 +0.31(+0.71%)
Aug 21, 2018 43.90 44.17 43.88 43.99 11,764,980 +0.52(+1.19%)
Aug 20, 2018 43.39 43.51 43.25 43.47 10,527,668 +0.17(+0.39%)
Aug 17, 2018 42.74 43.39 42.62 43.30 15,119,841 +0.42(+0.97%)
Aug 16, 2018 43.00 43.22 42.87 42.89 20,486,146 +0.28(+0.66%)
Aug 15, 2018 42.57 42.77 42.22 42.61 34,774,508 -1.20(-2.75%)
Aug 14, 2018 43.72 43.90 43.62 43.81 14,604,456 +0.28(+0.64%)
Aug 13, 2018 43.81 43.93 43.40 43.53 12,414,376 -0.73(-1.65%)
Aug 10, 2018 44.25 44.40 44.12 44.26 16,096,339 -0.96(-2.12%)
Aug 09, 2018 45.39 45.49 45.17 45.22 8,664,562 -0.09(-0.21%)
Aug 08, 2018 45.32 45.39 45.16 45.31 12,440,037 -0.09(-0.21%)
Aug 07, 2018 45.45 45.62 45.39 45.40 9,326,890 +0.42(+0.92%)
Aug 06, 2018 45.00 45.09 44.86 44.99 9,758,283 -0.30(-0.65%)
Aug 03, 2018 45.10 45.34 45.06 45.28 9,968,351 +0.33(+0.73%)
Aug 02, 2018 44.63 45.02 44.54 44.95 16,345,605 -0.58(-1.28%)
Aug 01, 2018 45.54 45.76 45.43 45.54 13,527,487 -0.30(-0.65%)
Jul 31, 2018 45.66 45.97 45.58 45.83 33,311,752 +0.18(+0.39%)
Jul 30, 2018 45.83 45.89 45.54 45.66 17,688,938 -0.09(-0.20%)
Jul 27, 2018 45.94 46.00 45.51 45.75 20,537,970 +0.14(+0.30%)
Jul 26, 2018 45.69 45.82 45.55 45.61 11,330,630 -0.45(-0.97%)
Jul 25, 2018 45.70 46.08 45.53 46.06 19,858,702 +0.71(+1.57%)
Jul 24, 2018 45.44 45.60 45.24 45.35 13,726,129 +0.64(+1.44%)
Jul 23, 2018 44.77 44.80 44.58 44.71 10,640,776 -0.33(-0.73%)
Jul 20, 2018 44.85 45.08 44.82 45.04 9,140,200 +0.62(+1.39%)
Jul 19, 2018 44.27 44.59 44.14 44.42 16,256,202 -0.54(-1.21%)
Jul 18, 2018 44.74 45.00 44.64 44.96 21,281,976 -0.04(-0.09%)
Jul 17, 2018 44.50 45.09 44.48 45.00 12,372,690 +0.30(+0.66%)
Jul 16, 2018 44.72 44.77 44.54 44.71 8,341,325 -0.17(-0.38%)
Jul 13, 2018 44.86 45.04 44.71 44.88 10,024,461 -0.02(-0.04%)
Jul 12, 2018 44.82 45.00 44.68 44.89 12,383,442 +0.63(+1.42%)
Jul 11, 2018 44.43 44.63 44.12 44.27 21,110,964 -0.83(-1.84%)
Jul 10, 2018 45.13 45.17 44.81 45.10 14,783,307 -0.12(-0.26%)
Jul 09, 2018 45.01 45.22 44.84 45.22 16,603,964 +0.75(+1.70%)
Jul 06, 2018 44.00 44.62 43.98 44.46 12,505,367 +0.58(+1.31%)
Jul 05, 2018 44.06 44.13 43.69 43.89 12,626,998 -0.10(-0.23%)
Jul 03, 2018 43.99 43.99 43.99 0 +0.03(+0.06%)
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.