Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.36 47.53 46.02 46.92 1,632,115 +1.59(+3.51%)
Oct 30, 2018 43.31 45.54 42.26 45.33 2,200,715 +1.93(+4.44%)
Oct 29, 2018 43.71 44.83 42.56 43.40 1,588,807 +0.53(+1.23%)
Oct 26, 2018 41.85 43.33 41.44 42.87 1,395,915 +0.51(+1.21%)
Oct 25, 2018 42.44 42.98 42.25 42.36 759,798 +0.44(+1.06%)
Oct 24, 2018 44.10 44.32 41.87 41.92 719,400 -2.10(-4.77%)
Oct 23, 2018 44.07 44.23 42.87 44.02 863,027 -1.24(-2.74%)
Oct 22, 2018 45.78 45.78 44.93 45.26 762,231 -0.28(-0.61%)
Oct 19, 2018 46.11 46.37 44.98 45.54 688,104 -0.51(-1.11%)
Oct 18, 2018 46.88 47.01 45.80 46.05 630,897 -1.18(-2.50%)
Oct 17, 2018 47.23 47.44 46.47 47.23 421,445 -0.36(-0.76%)
Oct 16, 2018 47.13 47.68 46.36 47.59 478,726 +0.95(+2.03%)
Oct 15, 2018 46.34 47.06 46.26 46.64 510,829 +0.21(+0.45%)
Oct 12, 2018 47.69 47.69 45.60 46.43 770,757 -0.64(-1.35%)
Oct 11, 2018 47.46 48.47 47.04 47.07 734,376 -0.57(-1.20%)
Oct 10, 2018 48.69 48.89 47.50 47.64 1,132,601 -1.21(-2.47%)
Oct 09, 2018 50.43 50.75 48.79 48.84 954,407 -1.93(-3.81%)
Oct 08, 2018 50.47 51.19 50.26 50.78 497,218 +0.13(+0.25%)
Oct 05, 2018 51.92 52.17 50.17 50.65 742,808 -1.26(-2.42%)
Oct 04, 2018 51.69 52.69 51.56 51.91 933,669 +0.12(+0.23%)
Oct 03, 2018 50.65 52.21 50.36 51.79 1,256,632 +1.38(+2.74%)
Oct 02, 2018 49.81 50.84 49.81 50.41 590,572 +0.44(+0.89%)
Oct 01, 2018 51.35 51.46 49.80 49.97 949,172 -0.93(-1.83%)
Sep 28, 2018 50.50 51.31 50.38 50.90 955,534 +0.00(+0.00%)
Sep 27, 2018 51.38 51.85 50.67 50.90 758,000 -0.31(-0.61%)
Sep 26, 2018 50.59 51.54 50.33 51.20 881,846 +0.55(+1.09%)
Sep 25, 2018 50.87 50.94 50.22 50.65 1,043,135 +0.08(+0.17%)
Sep 24, 2018 50.48 50.98 49.69 50.57 970,180 +0.13(+0.27%)
Sep 21, 2018 51.25 51.56 50.36 50.43 999,608 -0.75(-1.46%)
Sep 20, 2018 50.70 51.48 50.52 51.18 985,964 +0.98(+1.95%)
Sep 19, 2018 49.56 50.76 49.50 50.20 824,498 +0.71(+1.44%)
Sep 18, 2018 49.46 49.84 48.51 49.49 950,992 +0.01(+0.02%)
Sep 17, 2018 49.12 49.99 49.02 49.48 1,012,567 +0.51(+1.04%)
Sep 14, 2018 49.22 49.85 48.68 48.97 982,766 -0.25(-0.51%)
Sep 13, 2018 49.79 50.02 49.02 49.22 676,843 -0.28(-0.56%)
Sep 12, 2018 50.09 50.51 49.45 49.50 990,827 -0.90(-1.78%)
Sep 11, 2018 50.48 50.82 49.96 50.39 515,940 -0.38(-0.74%)
Sep 10, 2018 50.60 51.24 50.48 50.77 561,658 +0.17(+0.33%)
Sep 07, 2018 50.64 50.74 50.09 50.60 1,077,842 -0.11(-0.21%)
Sep 06, 2018 51.11 52.06 50.59 50.71 917,657 -0.54(-1.06%)
Sep 05, 2018 49.87 51.42 49.56 51.26 1,054,537 +1.77(+3.59%)
Sep 04, 2018 49.87 49.98 48.78 49.48 703,839 -0.47(-0.94%)
Aug 31, 2018 49.95 49.95 49.95 0 -0.23(-0.47%)
Aug 30, 2018 51.72 51.84 50.12 50.18 1,015,501 -1.55(-2.99%)
Aug 29, 2018 51.87 52.13 51.31 51.73 452,537 -0.08(-0.15%)
Aug 28, 2018 52.18 52.45 51.62 51.81 631,194 -0.12(-0.23%)
Aug 27, 2018 51.62 52.43 51.62 51.92 659,733 +0.59(+1.14%)
Aug 24, 2018 50.74 51.37 50.48 51.34 390,813 +0.89(+1.76%)
Aug 23, 2018 50.95 50.95 50.11 50.45 471,212 -0.65(-1.28%)
Aug 22, 2018 51.39 51.62 51.03 51.10 479,319 -0.49(-0.94%)
Aug 21, 2018 50.73 51.90 50.73 51.59 562,211 +1.09(+2.16%)
Aug 20, 2018 50.49 50.80 50.10 50.50 519,460 +0.26(+0.52%)
Aug 17, 2018 48.67 50.48 48.67 50.24 1,007,849 +1.45(+2.97%)
Aug 16, 2018 48.54 49.32 48.53 48.79 1,057,911 +0.65(+1.36%)
Aug 15, 2018 48.56 48.56 47.44 48.14 867,021 -0.86(-1.76%)
Aug 14, 2018 49.07 49.73 48.78 49.00 559,468 +0.13(+0.27%)
Aug 13, 2018 47.95 49.29 47.73 48.87 1,099,000 -0.58(-1.17%)
Aug 10, 2018 50.52 50.52 49.10 49.45 907,694 -1.66(-3.25%)
Aug 09, 2018 52.94 53.19 50.98 51.11 1,057,627 -1.91(-3.61%)
Aug 08, 2018 53.22 53.83 52.96 53.02 1,003,990 -0.39(-0.73%)
Aug 07, 2018 52.42 54.09 52.42 53.41 762,994 +1.14(+2.17%)
Aug 06, 2018 52.23 52.89 52.13 52.28 1,073,502 +0.04(+0.08%)
Aug 03, 2018 51.25 52.31 51.24 52.23 831,175 +0.93(+1.81%)
Aug 02, 2018 51.02 51.71 50.43 51.31 828,502 -0.13(-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.