Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.23 43.90 42.04 42.52 2,052,988 +1.13(+2.73%)
Oct 30, 2018 38.79 41.45 38.08 41.39 2,121,760 +2.42(+6.21%)
Oct 29, 2018 41.54 41.81 38.02 38.97 2,122,528 -1.90(-4.65%)
Oct 26, 2018 42.03 42.53 40.16 40.87 2,165,900 -2.63(-6.05%)
Oct 25, 2018 42.23 44.31 40.98 43.50 1,936,888 +1.69(+4.04%)
Oct 24, 2018 44.50 44.60 41.77 41.81 2,993,820 -0.86(-2.02%)
Oct 23, 2018 42.34 42.98 41.33 42.67 1,835,309 -1.02(-2.33%)
Oct 22, 2018 41.87 43.84 41.49 43.69 2,248,692 +2.20(+5.30%)
Oct 19, 2018 43.32 44.10 41.04 41.49 2,118,700 -1.76(-4.07%)
Oct 18, 2018 43.04 43.81 42.30 43.25 1,687,762 +0.08(+0.19%)
Oct 17, 2018 43.58 43.98 42.36 43.17 1,345,122 -0.24(-0.55%)
Oct 16, 2018 41.99 43.53 41.89 43.41 2,193,727 +2.26(+5.49%)
Oct 15, 2018 41.39 42.20 40.37 41.15 1,914,802 -0.40(-0.96%)
Oct 12, 2018 40.41 41.83 40.27 41.55 4,381,900 +2.56(+6.57%)
Oct 11, 2018 39.48 40.21 38.64 38.99 3,622,900 -0.99(-2.48%)
Oct 10, 2018 41.89 42.07 39.84 39.98 3,786,727 -2.27(-5.37%)
Oct 09, 2018 42.27 43.58 41.58 42.25 2,596,283 -0.74(-1.72%)
Oct 08, 2018 43.74 44.24 42.19 42.99 2,446,363 -1.41(-3.18%)
Oct 05, 2018 46.00 47.05 43.41 44.40 3,494,600 -1.62(-3.52%)
Oct 04, 2018 47.99 48.45 45.41 46.02 2,499,693 -2.12(-4.40%)
Oct 03, 2018 47.69 48.44 47.43 48.14 1,972,748 +0.62(+1.30%)
Oct 02, 2018 50.04 50.49 47.38 47.52 2,190,515 -2.44(-4.88%)
Oct 01, 2018 51.81 52.26 49.69 49.96 1,938,810 -1.42(-2.76%)
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%)
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.