Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 48.66 49.73 48.60 49.16 6,567,764 +0.88(+1.82%)
Oct 30, 2018 48.01 48.41 47.20 48.28 6,667,142 +0.51(+1.07%)
Oct 29, 2018 47.25 48.16 47.15 47.77 7,159,015 +1.29(+2.78%)
Oct 26, 2018 46.60 47.00 46.14 46.48 8,930,400 -0.53(-1.13%)
Oct 25, 2018 46.54 47.48 46.34 47.01 5,920,343 +0.95(+2.06%)
Oct 24, 2018 47.06 47.06 45.98 46.06 6,351,587 -1.04(-2.21%)
Oct 23, 2018 46.27 47.40 46.11 47.10 6,189,552 +0.02(+0.04%)
Oct 22, 2018 48.89 49.15 47.04 47.08 6,734,421 -1.84(-3.76%)
Oct 19, 2018 48.17 49.27 47.78 48.92 5,850,900 +0.64(+1.33%)
Oct 18, 2018 48.60 49.60 48.13 48.28 5,202,156 +0.57(+1.19%)
Oct 17, 2018 46.96 48.16 46.62 47.71 5,117,829 +0.62(+1.32%)
Oct 16, 2018 47.10 47.14 46.42 47.09 3,825,580 +0.30(+0.64%)
Oct 15, 2018 46.91 47.27 46.62 46.79 4,365,350 -0.09(-0.19%)
Oct 12, 2018 48.02 48.19 45.93 46.88 5,779,400 -0.56(-1.18%)
Oct 11, 2018 48.55 48.88 47.29 47.44 6,866,753 -1.29(-2.65%)
Oct 10, 2018 49.65 50.16 48.70 48.73 4,094,347 -0.70(-1.42%)
Oct 09, 2018 49.58 49.67 49.22 49.43 3,405,675 -0.31(-0.62%)
Oct 08, 2018 48.94 50.00 48.90 49.74 3,573,774 +0.75(+1.53%)
Oct 05, 2018 49.58 49.85 48.90 48.99 3,223,500 -0.40(-0.81%)
Oct 04, 2018 48.99 50.12 48.93 49.39 4,017,323 +0.43(+0.88%)
Oct 03, 2018 48.52 49.25 48.30 48.96 4,239,385 +0.69(+1.43%)
Oct 02, 2018 48.29 48.58 47.85 48.27 2,997,802 -0.08(-0.17%)
Oct 01, 2018 48.92 49.01 48.17 48.35 2,341,383 -0.19(-0.39%)
Sep 28, 2018 48.59 48.85 48.41 48.54 3,312,200 -0.36(-0.74%)
Sep 27, 2018 49.75 49.75 48.86 48.90 3,251,635 -0.85(-1.71%)
Sep 26, 2018 50.54 50.62 49.67 49.75 2,796,384 -0.56(-1.11%)
Sep 25, 2018 50.90 50.91 50.26 50.31 2,310,585 -0.37(-0.73%)
Sep 24, 2018 51.36 51.42 50.64 50.68 2,643,134 -0.76(-1.48%)
Sep 21, 2018 51.63 51.71 51.28 51.44 4,819,500 -0.13(-0.25%)
Sep 20, 2018 51.23 51.78 51.23 51.57 2,626,211 +0.60(+1.18%)
Sep 19, 2018 50.18 51.17 50.02 50.97 3,382,367 +0.91(+1.82%)
Sep 18, 2018 50.29 50.32 49.90 50.06 2,488,994 -0.18(-0.36%)
Sep 17, 2018 50.41 50.48 50.10 50.24 2,728,024 +0.03(+0.06%)
Sep 14, 2018 50.02 50.31 49.92 50.21 3,821,500 +0.25(+0.50%)
Sep 13, 2018 50.85 50.88 49.93 49.96 3,907,098 -0.71(-1.40%)
Sep 12, 2018 51.75 51.92 50.65 50.67 2,713,759 -1.20(-2.31%)
Sep 11, 2018 51.65 52.16 51.65 51.87 1,402,437 +0.11(+0.21%)
Sep 10, 2018 52.16 52.22 51.70 51.76 1,327,417 -0.22(-0.42%)
Sep 07, 2018 52.47 52.50 51.71 51.98 1,898,800 -0.27(-0.52%)
Sep 06, 2018 52.40 52.47 52.11 52.25 1,932,595 -0.07(-0.13%)
Sep 05, 2018 52.15 52.58 52.14 52.32 2,142,269 +0.18(+0.35%)
Sep 04, 2018 51.65 52.19 51.41 52.14 2,908,780 +0.48(+0.93%)
Aug 31, 2018 51.66 51.66 51.66 0 +0.13(+0.25%)
Aug 30, 2018 51.86 52.04 51.45 51.53 1,950,245 -0.47(-0.90%)
Aug 29, 2018 52.22 52.22 51.67 52.00 1,824,294 -0.12(-0.23%)
Aug 28, 2018 52.38 52.41 51.97 52.12 1,504,628 -0.13(-0.25%)
Aug 27, 2018 51.92 52.49 51.75 52.25 2,174,690 +0.54(+1.04%)
Aug 24, 2018 52.24 52.25 51.64 51.71 2,042,700 -0.30(-0.58%)
Aug 23, 2018 52.63 52.70 51.87 52.01 2,278,815 -0.68(-1.29%)
Aug 22, 2018 52.56 52.85 52.27 52.69 1,838,886 -0.02(-0.04%)
Aug 21, 2018 52.39 53.08 52.13 52.71 2,681,703 +0.42(+0.80%)
Aug 20, 2018 52.40 52.56 52.14 52.29 1,982,299 -0.14(-0.27%)
Aug 17, 2018 52.07 52.57 52.03 52.43 2,686,700 +0.23(+0.44%)
Aug 16, 2018 51.57 52.45 51.57 52.20 2,746,638 +0.87(+1.69%)
Aug 15, 2018 51.48 51.73 51.10 51.33 2,347,150 -0.52(-1.00%)
Aug 14, 2018 50.55 52.01 50.55 51.85 3,963,598 +1.34(+2.65%)
Aug 13, 2018 50.73 51.01 50.45 50.51 2,690,088 -0.24(-0.47%)
Aug 10, 2018 50.56 50.93 50.37 50.75 2,589,500 -0.45(-0.88%)
Aug 09, 2018 51.49 51.59 51.06 51.20 2,403,994 -0.81(-1.56%)
Aug 08, 2018 51.68 52.17 51.53 52.01 2,046,823 +0.30(+0.58%)
Aug 07, 2018 51.57 52.10 51.57 51.71 3,027,963 +0.29(+0.56%)
Aug 06, 2018 51.48 51.70 50.97 51.42 2,379,642 -0.18(-0.35%)
Aug 03, 2018 51.23 51.63 51.23 51.60 2,587,300 +0.28(+0.55%)
Aug 02, 2018 50.89 51.49 50.64 51.32 2,542,892 +0.21(+0.41%)
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.