Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.65 52.57 51.16 51.38 1,523,100 -0.63(-1.21%)
Sep 27, 2018 51.18 52.11 50.93 52.01 1,347,202 +1.11(+2.18%)
Sep 26, 2018 50.67 51.39 49.68 50.90 2,110,100 +0.46(+0.91%)
Sep 25, 2018 49.50 50.54 49.01 50.44 2,112,387 +1.24(+2.52%)
Sep 24, 2018 47.11 49.30 46.36 49.20 1,765,202 +1.66(+3.49%)
Sep 21, 2018 48.84 49.10 47.38 47.54 3,236,200 -1.21(-2.48%)
Sep 20, 2018 50.29 50.76 48.29 48.75 2,895,284 -1.41(-2.81%)
Sep 19, 2018 51.67 52.19 49.03 50.16 2,529,825 -1.47(-2.85%)
Sep 18, 2018 50.52 52.10 50.07 51.63 3,416,438 +1.53(+3.05%)
Sep 17, 2018 52.40 53.19 48.51 50.10 6,665,639 -2.75(-5.20%)
Sep 14, 2018 51.08 53.25 50.59 52.85 4,280,800 +2.30(+4.55%)
Sep 13, 2018 49.08 50.91 49.08 50.55 3,030,962 +1.38(+2.81%)
Sep 12, 2018 49.44 49.89 48.06 49.17 2,202,721 -0.23(-0.47%)
Sep 11, 2018 46.62 49.59 46.58 49.40 2,394,065 +2.21(+4.68%)
Sep 10, 2018 47.40 47.60 46.42 47.19 2,203,176 +0.05(+0.11%)
Sep 07, 2018 45.62 48.23 45.18 47.14 1,953,800 +1.02(+2.21%)
Sep 06, 2018 47.33 47.39 45.50 46.12 2,708,174 -1.27(-2.68%)
Sep 05, 2018 50.44 50.45 46.43 47.39 3,427,566 -3.27(-6.45%)
Sep 04, 2018 48.66 50.84 48.66 50.66 2,686,520 +1.97(+4.05%)
Aug 31, 2018 48.69 48.69 48.69 0 +0.38(+0.79%)
Aug 30, 2018 47.61 49.00 47.04 48.31 1,466,587 +0.55(+1.15%)
Aug 29, 2018 48.24 48.24 47.36 47.76 1,787,787 -0.12(-0.25%)
Aug 28, 2018 48.63 48.72 46.76 47.88 2,041,833 -0.26(-0.54%)
Aug 27, 2018 49.34 49.65 47.73 48.14 2,465,598 -0.90(-1.84%)
Aug 24, 2018 48.93 49.62 48.31 49.04 1,920,500 +0.23(+0.47%)
Aug 23, 2018 48.16 49.24 47.93 48.81 2,495,134 +0.97(+2.03%)
Aug 22, 2018 47.28 47.91 47.18 47.84 1,581,780 +0.27(+0.57%)
Aug 21, 2018 47.24 48.03 46.43 47.57 2,235,513 +0.67(+1.43%)
Aug 20, 2018 47.02 47.64 45.90 46.90 2,381,211 +0.37(+0.80%)
Aug 17, 2018 45.63 46.78 45.06 46.53 3,028,000 +0.90(+1.97%)
Aug 16, 2018 45.42 46.00 45.02 45.63 2,399,872 +0.77(+1.72%)
Aug 15, 2018 45.77 46.00 43.95 44.86 3,175,281 -1.28(-2.77%)
Aug 14, 2018 45.55 46.36 44.70 46.14 2,566,277 +0.95(+2.10%)
Aug 13, 2018 46.31 47.39 45.09 45.19 3,112,414 -0.87(-1.89%)
Aug 10, 2018 43.35 46.61 43.07 46.06 4,015,000 +2.33(+5.33%)
Aug 09, 2018 42.99 44.00 41.84 43.73 2,178,537 +0.61(+1.41%)
Aug 08, 2018 43.53 44.00 42.05 43.12 5,149,622 -0.72(-1.64%)
Aug 07, 2018 49.78 50.60 43.53 43.84 16,690,017 +1.41(+3.32%)
Aug 06, 2018 41.74 42.98 41.05 42.43 4,249,101 +0.89(+2.14%)
Aug 03, 2018 42.39 42.82 40.90 41.54 1,367,600 -0.86(-2.03%)
Aug 02, 2018 40.78 42.48 40.17 42.40 1,413,807 +1.20(+2.91%)
Aug 01, 2018 41.06 42.00 40.81 41.20 2,099,074 +0.34(+0.83%)
Jul 31, 2018 40.13 41.54 39.64 40.86 1,640,592 +0.63(+1.57%)
Jul 30, 2018 42.14 42.25 39.15 40.23 2,678,841 -1.74(-4.15%)
Jul 27, 2018 42.71 42.75 41.34 41.97 2,698,000 -0.64(-1.50%)
Jul 26, 2018 42.46 43.11 41.92 42.61 2,061,944 -0.37(-0.86%)
Jul 25, 2018 42.00 43.28 42.00 42.98 1,594,484 +1.21(+2.90%)
Jul 24, 2018 43.54 43.77 41.03 41.77 1,995,394 -1.46(-3.38%)
Jul 23, 2018 43.83 43.85 42.40 43.23 2,388,675 -0.57(-1.30%)
Jul 20, 2018 43.24 44.04 43.21 43.80 1,065,020 +0.57(+1.32%)
Jul 19, 2018 44.36 45.25 43.19 43.23 1,639,566 -1.21(-2.72%)
Jul 18, 2018 44.26 44.61 43.44 44.44 2,934,243 +0.19(+0.43%)
Jul 17, 2018 42.66 44.40 42.34 44.25 1,215,876 +1.34(+3.12%)
Jul 16, 2018 42.90 43.13 42.15 42.91 1,354,819 -0.09(-0.21%)
Jul 13, 2018 43.44 43.84 42.56 43.00 1,167,244 -0.24(-0.56%)
Jul 12, 2018 43.36 43.49 42.96 43.24 1,766,973 -0.15(-0.35%)
Jul 11, 2018 43.38 44.29 42.66 43.39 1,315,766 -0.40(-0.91%)
Jul 10, 2018 44.73 45.33 43.58 43.79 1,272,576 -0.72(-1.62%)
Jul 09, 2018 45.01 45.59 43.60 44.51 1,621,051 -0.20(-0.45%)
Jul 06, 2018 43.79 44.84 43.55 44.71 1,610,980 +0.85(+1.94%)
Jul 05, 2018 42.69 43.98 42.69 43.86 1,471,049 +1.28(+3.01%)
Jul 03, 2018 42.58 42.58 42.58 0 -0.20(-0.47%)
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.