Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.48 46.86 45.26 46.17 972,472 +0.21(+0.45%)
Sep 27, 2018 45.89 46.79 45.49 45.96 1,710,750 +0.65(+1.44%)
Sep 26, 2018 45.43 46.28 44.77 45.31 1,198,251 -0.46(-1.01%)
Sep 25, 2018 47.20 47.20 45.74 45.77 705,346 -0.93(-2.00%)
Sep 24, 2018 46.86 48.17 45.82 46.70 1,109,312 +0.63(+1.37%)
Sep 21, 2018 45.71 46.20 45.21 46.07 1,219,779 +0.39(+0.85%)
Sep 20, 2018 45.76 46.36 44.92 45.69 841,648 +0.28(+0.62%)
Sep 19, 2018 44.79 46.39 44.50 45.40 1,301,314 +0.41(+0.92%)
Sep 18, 2018 45.87 45.93 44.28 44.99 866,081 -0.05(-0.10%)
Sep 17, 2018 45.27 46.14 44.93 45.04 703,418 -0.27(-0.60%)
Sep 14, 2018 44.96 45.88 44.79 45.31 868,862 +0.14(+0.31%)
Sep 13, 2018 44.32 45.36 43.90 45.17 1,025,060 +0.85(+1.91%)
Sep 12, 2018 46.45 46.66 43.52 44.32 2,217,394 -1.81(-3.92%)
Sep 11, 2018 45.64 46.51 45.35 46.13 682,032 +0.32(+0.70%)
Sep 10, 2018 47.10 47.36 45.54 45.81 876,328 -1.07(-2.27%)
Sep 07, 2018 47.89 47.89 46.33 46.87 763,237 -1.38(-2.85%)
Sep 06, 2018 49.67 49.67 47.60 48.25 855,525 -1.38(-2.77%)
Sep 05, 2018 49.61 49.70 48.79 49.63 565,955 -0.36(-0.72%)
Sep 04, 2018 49.70 50.76 48.92 49.99 821,631 +0.30(+0.61%)
Aug 31, 2018 49.68 49.68 49.68 0 -0.15(-0.30%)
Aug 30, 2018 53.19 53.49 48.40 49.84 2,525,629 -1.82(-3.52%)
Aug 29, 2018 51.83 54.13 51.22 51.66 1,853,038 -0.18(-0.35%)
Aug 28, 2018 50.68 51.91 50.54 51.83 842,702 +1.13(+2.23%)
Aug 27, 2018 51.49 51.49 50.17 50.70 734,605 -0.41(-0.81%)
Aug 24, 2018 52.41 52.74 50.91 51.12 538,624 -0.74(-1.42%)
Aug 23, 2018 51.70 52.53 51.31 51.85 683,403 -0.22(-0.42%)
Aug 22, 2018 50.25 52.10 49.90 52.07 1,267,108 +2.45(+4.94%)
Aug 21, 2018 48.95 49.73 48.73 49.62 789,770 +1.37(+2.83%)
Aug 20, 2018 48.44 48.96 48.04 48.25 644,716 -0.36(-0.74%)
Aug 17, 2018 47.77 49.03 47.77 48.61 891,132 +0.94(+1.98%)
Aug 16, 2018 47.37 48.25 46.58 47.67 1,243,759 +0.64(+1.36%)
Aug 15, 2018 49.37 49.69 46.65 47.03 1,431,379 -3.02(-6.03%)
Aug 14, 2018 51.48 52.03 49.02 50.04 1,254,309 -0.96(-1.89%)
Aug 13, 2018 51.50 52.19 50.87 51.00 954,097 -0.90(-1.73%)
Aug 10, 2018 51.90 54.25 48.50 51.90 997,182 -0.20(-0.38%)
Aug 09, 2018 46.17 52.61 46.17 52.10 1,989,873 +0.20(+0.38%)
Aug 08, 2018 50.77 51.99 50.51 51.90 1,517,224 +0.32(+0.62%)
Aug 07, 2018 57.47 58.02 50.99 51.58 2,671,572 -6.43(-11.09%)
Aug 06, 2018 59.54 60.31 57.74 58.01 1,120,257 -1.53(-2.57%)
Aug 03, 2018 60.42 60.97 58.22 59.54 673,413 -0.90(-1.48%)
Aug 02, 2018 58.42 60.91 57.82 60.43 533,774 +1.84(+3.14%)
Aug 01, 2018 59.00 59.59 57.25 58.60 879,259 -0.79(-1.33%)
Jul 31, 2018 59.89 60.08 58.35 59.39 715,485 -0.16(-0.27%)
Jul 30, 2018 58.81 59.75 58.71 59.55 564,983 +1.24(+2.13%)
Jul 27, 2018 59.65 60.06 57.86 58.30 630,781 -1.61(-2.69%)
Jul 26, 2018 58.61 60.11 58.36 59.92 806,415 +1.26(+2.15%)
Jul 25, 2018 56.78 59.06 56.10 58.65 1,052,961 +1.86(+3.27%)
Jul 24, 2018 57.76 58.33 56.62 56.79 927,473 -0.68(-1.18%)
Jul 23, 2018 57.76 58.79 57.35 57.47 576,636 -0.10(-0.18%)
Jul 20, 2018 57.53 58.05 57.08 57.58 404,531 +0.27(+0.48%)
Jul 19, 2018 57.21 57.95 57.11 57.30 756,365 -0.21(-0.36%)
Jul 18, 2018 55.93 57.59 54.97 57.51 762,885 +1.21(+2.14%)
Jul 17, 2018 55.60 56.91 55.04 56.30 729,602 +0.47(+0.84%)
Jul 16, 2018 57.89 58.46 54.76 55.83 851,752 -2.56(-4.39%)
Jul 13, 2018 59.14 59.90 58.09 58.40 828,152 -0.85(-1.43%)
Jul 12, 2018 58.68 59.42 57.37 59.25 781,313 +1.08(+1.85%)
Jul 11, 2018 58.66 60.04 56.97 58.17 775,352 -1.22(-2.05%)
Jul 10, 2018 60.94 61.61 59.10 59.39 1,043,151 -1.32(-2.17%)
Jul 09, 2018 59.08 60.75 58.78 60.71 1,168,958 +2.17(+3.70%)
Jul 06, 2018 56.35 58.60 56.35 58.54 697,388 +1.67(+2.93%)
Jul 05, 2018 58.38 56.06 56.87 722,555 -0.21(-0.36%)
Jul 03, 2018 57.08 57.08 57.08 0 +1.60(+2.89%)
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.