Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.48 46.35 44.50 45.04 1,610,089 -0.62(-1.36%)
Sep 27, 2018 46.00 46.34 45.10 45.67 1,265,727 -0.05(-0.12%)
Sep 26, 2018 45.18 46.28 44.37 45.72 1,989,052 +0.26(+0.58%)
Sep 25, 2018 44.33 46.17 44.25 45.46 2,254,475 +1.43(+3.26%)
Sep 24, 2018 43.62 44.75 43.39 44.02 1,713,030 +0.86(+1.99%)
Sep 21, 2018 42.97 43.60 42.58 43.17 2,460,729 +0.41(+0.95%)
Sep 20, 2018 43.03 43.31 41.33 42.76 3,252,057 +0.03(+0.06%)
Sep 19, 2018 45.72 45.86 42.35 42.73 3,232,040 -3.26(-7.08%)
Sep 18, 2018 46.88 47.63 45.91 45.99 2,005,869 -1.03(-2.19%)
Sep 17, 2018 47.27 47.58 46.60 47.02 1,150,517 -0.25(-0.53%)
Sep 14, 2018 48.32 48.39 46.52 47.27 2,079,675 -0.86(-1.78%)
Sep 13, 2018 47.73 48.33 47.29 48.13 1,036,282 +0.16(+0.34%)
Sep 12, 2018 47.72 48.27 47.07 47.97 2,377,698 +0.69(+1.47%)
Sep 11, 2018 46.01 47.40 45.80 47.27 1,896,215 +1.38(+3.01%)
Sep 10, 2018 45.71 46.18 45.65 45.89 1,934,107 +0.15(+0.34%)
Sep 07, 2018 46.24 46.37 45.41 45.74 1,476,349 -0.23(-0.51%)
Sep 06, 2018 47.00 47.49 45.70 45.97 1,743,677 -1.16(-2.47%)
Sep 05, 2018 47.90 47.90 45.79 47.14 1,730,228 -1.09(-2.26%)
Sep 04, 2018 47.01 48.48 47.01 48.23 1,955,323 +1.37(+2.93%)
Aug 31, 2018 46.86 46.86 46.86 0 -0.15(-0.33%)
Aug 30, 2018 46.79 47.12 46.30 47.01 1,721,403 +0.31(+0.66%)
Aug 29, 2018 45.74 46.76 45.40 46.70 2,438,184 +1.30(+2.86%)
Aug 28, 2018 45.05 45.86 45.05 45.40 1,519,704 +0.28(+0.62%)
Aug 27, 2018 45.22 45.94 44.92 45.12 1,237,287 +0.18(+0.40%)
Aug 24, 2018 44.22 45.38 44.20 44.94 1,501,612 +0.85(+1.92%)
Aug 23, 2018 42.68 44.21 42.37 44.10 1,847,595 +1.20(+2.80%)
Aug 22, 2018 42.82 43.55 42.79 42.90 1,680,794 +0.32(+0.76%)
Aug 21, 2018 42.42 43.02 42.19 42.57 2,246,588 +0.55(+1.31%)
Aug 20, 2018 41.29 42.35 41.16 42.02 1,578,020 +0.86(+2.08%)
Aug 17, 2018 41.49 41.80 40.85 41.16 1,998,788 -0.12(-0.28%)
Aug 16, 2018 41.67 42.05 41.18 41.28 1,142,399 -0.26(-0.63%)
Aug 15, 2018 42.54 42.68 40.93 41.54 2,256,459 -1.22(-2.85%)
Aug 14, 2018 43.04 43.30 42.67 42.76 2,347,466 +0.29(+0.68%)
Aug 13, 2018 43.73 44.38 42.39 42.47 2,970,694 -0.99(-2.27%)
Aug 10, 2018 42.62 43.60 42.56 43.46 8,271,038 -1.56(-3.47%)
Aug 09, 2018 45.40 45.64 44.90 45.02 1,846,212 -0.32(-0.71%)
Aug 08, 2018 45.21 45.66 44.95 45.34 3,020,552 -0.24(-0.53%)
Aug 07, 2018 44.04 46.11 44.04 45.58 2,755,866 +1.75(+3.99%)
Aug 06, 2018 43.70 44.04 43.30 43.83 1,746,379 +0.25(+0.58%)
Aug 03, 2018 42.01 43.74 41.78 43.58 2,526,818 +1.35(+3.18%)
Aug 02, 2018 42.15 43.32 40.77 42.24 3,436,212 +1.03(+2.50%)
Aug 01, 2018 41.81 41.99 40.79 41.21 2,353,053 -0.67(-1.61%)
Jul 31, 2018 41.92 42.29 41.61 41.88 2,299,896 +0.15(+0.37%)
Jul 30, 2018 41.35 41.82 41.00 41.73 1,649,907 +0.74(+1.79%)
Jul 27, 2018 41.62 41.97 40.73 40.99 1,534,267 -0.57(-1.36%)
Jul 26, 2018 39.04 41.76 39.04 41.56 2,239,003 +2.47(+6.31%)
Jul 25, 2018 38.77 39.21 38.47 39.09 1,267,595 +0.31(+0.81%)
Jul 24, 2018 38.49 39.24 38.38 38.78 1,853,829 +0.56(+1.45%)
Jul 23, 2018 38.70 38.74 38.03 38.22 1,314,349 -0.22(-0.56%)
Jul 20, 2018 38.46 38.74 38.18 38.44 1,063,811 +0.01(+0.02%)
Jul 19, 2018 38.37 38.62 37.97 38.43 838,726 -0.04(-0.09%)
Jul 18, 2018 37.66 38.54 37.20 38.46 1,338,081 +0.68(+1.80%)
Jul 17, 2018 38.01 38.31 37.66 37.78 1,983,226 -0.12(-0.31%)
Jul 16, 2018 37.84 38.42 37.69 37.90 1,553,688 -0.15(-0.40%)
Jul 13, 2018 38.01 38.45 37.65 38.05 1,053,226 +0.25(+0.66%)
Jul 12, 2018 37.77 38.01 36.91 37.80 1,584,790 +0.04(+0.12%)
Jul 11, 2018 38.03 39.21 37.60 37.75 1,929,939 -1.25(-3.20%)
Jul 10, 2018 39.25 40.16 38.81 39.00 1,800,370 -0.22(-0.57%)
Jul 09, 2018 38.53 39.88 38.34 39.23 2,764,945 +1.16(+3.04%)
Jul 06, 2018 37.22 38.32 37.17 38.07 2,003,065 +0.52(+1.39%)
Jul 05, 2018 38.18 38.74 37.11 37.55 2,329,586 +0.04(+0.12%)
Jul 03, 2018 37.50 37.50 37.50 0 +0.11(+0.29%)
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.