Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.84 43.38 42.84 43.14 89,121 +1.18(+2.81%)
Oct 30, 2018 41.95 41.96 41.14 41.96 68,119 -0.29(-0.70%)
Oct 29, 2018 44.70 44.99 42.06 42.25 186,214 -2.26(-5.08%)
Oct 26, 2018 44.54 44.75 44.02 44.52 109,115 -0.75(-1.65%)
Oct 25, 2018 45.12 45.28 44.80 45.26 137,257 +1.65(+3.78%)
Oct 24, 2018 45.28 45.28 42.62 43.61 593,620 -2.27(-4.95%)
Oct 23, 2018 45.68 46.13 45.56 45.89 46,433 +0.34(+0.75%)
Oct 22, 2018 45.74 45.74 45.30 45.55 31,644 +0.50(+1.10%)
Oct 19, 2018 45.56 45.83 44.97 45.05 87,053 -1.10(-2.39%)
Oct 18, 2018 46.50 46.57 45.87 46.15 76,442 +0.43(+0.95%)
Oct 17, 2018 46.11 46.13 45.72 45.72 23,030 -0.48(-1.04%)
Oct 16, 2018 45.88 46.27 45.88 46.20 35,138 +0.73(+1.60%)
Oct 15, 2018 45.62 46.08 45.35 45.47 57,318 -0.98(-2.10%)
Oct 12, 2018 46.73 46.73 45.93 46.45 68,142 -0.32(-0.69%)
Oct 11, 2018 47.00 47.38 46.48 46.77 72,558 +0.54(+1.17%)
Oct 10, 2018 47.06 47.08 46.23 46.23 34,953 -0.01(-0.02%)
Oct 09, 2018 46.04 46.44 46.04 46.24 35,190 -0.60(-1.28%)
Oct 08, 2018 46.22 46.91 46.19 46.83 70,080 +0.55(+1.19%)
Oct 05, 2018 46.39 46.39 45.82 46.28 54,557 +1.32(+2.93%)
Oct 04, 2018 45.49 45.49 44.62 44.97 44,701 -0.83(-1.81%)
Oct 03, 2018 46.50 46.50 45.68 45.79 33,519 -0.40(-0.88%)
Oct 02, 2018 46.26 46.46 46.20 46.20 41,385 +0.64(+1.41%)
Oct 01, 2018 45.57 45.61 45.38 45.56 17,733 +0.08(+0.18%)
Sep 28, 2018 45.84 45.84 45.31 45.47 29,235 +1.05(+2.36%)
Sep 27, 2018 44.50 44.64 44.42 44.42 13,898 +0.06(+0.12%)
Sep 26, 2018 44.72 44.74 44.36 44.37 24,340 +0.51(+1.15%)
Sep 25, 2018 43.93 43.96 43.83 43.86 16,228 +0.05(+0.10%)
Sep 24, 2018 43.85 43.85 43.57 43.82 26,925 -0.73(-1.63%)
Sep 21, 2018 44.88 44.99 44.35 44.54 39,451 -0.61(-1.34%)
Sep 20, 2018 45.15 45.23 44.98 45.15 41,629 +0.83(+1.87%)
Sep 19, 2018 44.26 44.37 44.08 44.32 53,872 -0.27(-0.60%)
Sep 18, 2018 44.33 44.84 44.33 44.59 44,563 +0.23(+0.52%)
Sep 17, 2018 44.29 44.69 44.29 44.36 52,513 -0.30(-0.68%)
Sep 14, 2018 44.79 44.87 44.59 44.66 48,580 -0.43(-0.96%)
Sep 13, 2018 45.09 45.18 44.93 45.10 38,002 -0.18(-0.41%)
Sep 12, 2018 44.82 45.39 44.82 45.28 63,321 +0.07(+0.16%)
Sep 11, 2018 44.81 45.30 44.81 45.21 51,885 -1.50(-3.21%)
Sep 10, 2018 46.70 46.92 46.61 46.71 55,664 +0.86(+1.87%)
Sep 07, 2018 46.30 46.30 45.72 45.85 62,165 -0.33(-0.72%)
Sep 06, 2018 46.20 46.33 45.89 46.18 69,542 +1.47(+3.29%)
Sep 05, 2018 44.96 44.99 44.64 44.71 53,916 -0.06(-0.12%)
Sep 04, 2018 44.79 45.04 44.35 44.76 59,028 +1.33(+3.07%)
Aug 31, 2018 43.43 43.43 43.43 0 -0.21(-0.48%)
Aug 30, 2018 43.80 43.91 43.60 43.64 69,298 -1.00(-2.25%)
Aug 29, 2018 44.46 44.76 44.32 44.64 24,173 +0.39(+0.87%)
Aug 28, 2018 44.65 44.65 44.23 44.26 19,235 -1.05(-2.32%)
Aug 27, 2018 45.08 45.41 45.06 45.31 55,896 +0.44(+0.98%)
Aug 24, 2018 44.72 45.01 44.59 44.87 32,060 +0.95(+2.16%)
Aug 23, 2018 44.39 44.39 43.91 43.92 48,909 -0.80(-1.79%)
Aug 22, 2018 44.75 44.83 44.51 44.72 38,862 +0.53(+1.21%)
Aug 21, 2018 43.84 44.33 43.78 44.18 38,990 +2.37(+5.68%)
Aug 20, 2018 42.09 42.09 40.75 41.81 50,376 -0.60(-1.41%)
Aug 17, 2018 41.53 42.41 41.47 42.41 62,274 +0.62(+1.48%)
Aug 16, 2018 41.31 41.80 41.30 41.79 79,367 +0.86(+2.11%)
Aug 15, 2018 40.86 40.97 40.67 40.93 40,850 -0.42(-1.02%)
Aug 14, 2018 41.12 41.44 41.12 41.35 33,819 +0.30(+0.74%)
Aug 13, 2018 41.41 41.41 41.00 41.05 22,638 -0.83(-1.98%)
Aug 10, 2018 42.11 42.11 41.59 41.87 33,473 -0.36(-0.85%)
Aug 09, 2018 42.27 42.44 42.19 42.23 28,045 -0.13(-0.30%)
Aug 08, 2018 42.25 42.46 42.16 42.36 28,966 +0.09(+0.22%)
Aug 07, 2018 42.36 42.56 42.27 42.27 28,761 -0.17(-0.39%)
Aug 06, 2018 42.53 42.60 42.42 42.44 30,456 +0.01(+0.02%)
Aug 03, 2018 42.42 42.58 42.16 42.43 48,471 -0.24(-0.56%)
Aug 02, 2018 42.57 42.67 42.42 42.67 70,344 -0.38(-0.88%)
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.