Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.21 46.21 45.16 45.57 504,900 -0.88(-1.90%)
Oct 30, 2018 46.13 46.75 45.94 46.46 487,830 +0.42(+0.91%)
Oct 29, 2018 45.16 46.12 45.16 46.04 424,762 +1.09(+2.42%)
Oct 26, 2018 46.02 46.08 44.68 44.95 511,088 -0.81(-1.76%)
Oct 25, 2018 46.70 46.71 45.63 45.76 846,054 -1.33(-2.82%)
Oct 24, 2018 45.43 47.39 43.61 47.09 1,005,393 +1.01(+2.19%)
Oct 23, 2018 46.90 47.17 46.05 46.08 364,265 -0.65(-1.39%)
Oct 22, 2018 47.19 47.40 46.47 46.73 298,441 -0.39(-0.82%)
Oct 19, 2018 46.40 47.42 46.15 47.12 359,592 +0.55(+1.18%)
Oct 18, 2018 46.09 46.91 46.02 46.57 404,577 +0.56(+1.21%)
Oct 17, 2018 46.26 46.26 45.52 46.01 335,826 -0.14(-0.30%)
Oct 16, 2018 45.38 46.26 45.20 46.15 341,313 +0.72(+1.59%)
Oct 15, 2018 45.46 45.72 45.25 45.43 377,336 -0.09(-0.19%)
Oct 12, 2018 46.29 46.29 45.08 45.51 565,626 -0.68(-1.48%)
Oct 11, 2018 47.51 47.51 45.95 46.19 528,630 -1.18(-2.49%)
Oct 10, 2018 47.49 48.23 47.31 47.37 440,415 -0.25(-0.52%)
Oct 09, 2018 47.54 48.13 47.44 47.62 546,031 +0.15(+0.31%)
Oct 08, 2018 47.04 47.69 46.95 47.47 293,977 +0.54(+1.14%)
Oct 05, 2018 46.07 47.06 46.07 46.94 442,238 +0.87(+1.89%)
Oct 04, 2018 45.48 46.29 45.39 46.07 330,446 +0.40(+0.87%)
Oct 03, 2018 45.80 46.13 45.37 45.68 466,043 -0.11(-0.24%)
Oct 02, 2018 45.36 45.85 45.36 45.78 233,949 +0.44(+0.98%)
Oct 01, 2018 45.53 45.53 45.03 45.34 365,660 -0.16(-0.34%)
Sep 28, 2018 44.64 45.50 44.64 45.50 384,992 +0.88(+1.98%)
Sep 27, 2018 44.36 44.85 44.28 44.61 265,832 +0.41(+0.93%)
Sep 26, 2018 44.79 44.95 44.15 44.20 352,097 -0.47(-1.04%)
Sep 25, 2018 45.45 45.48 44.64 44.67 304,526 -0.79(-1.74%)
Sep 24, 2018 45.87 45.87 45.28 45.46 361,954 -0.41(-0.90%)
Sep 21, 2018 45.71 46.33 45.58 45.87 823,104 +0.02(+0.05%)
Sep 20, 2018 45.22 45.85 45.04 45.85 330,078 +0.64(+1.42%)
Sep 19, 2018 46.79 46.79 44.81 45.20 486,993 -1.58(-3.38%)
Sep 18, 2018 46.47 46.82 46.12 46.78 385,817 +0.33(+0.72%)
Sep 17, 2018 46.40 46.70 46.02 46.45 230,928 +0.11(+0.23%)
Sep 14, 2018 46.39 46.61 45.82 46.34 351,985 -0.30(-0.65%)
Sep 13, 2018 46.06 46.64 45.68 46.64 229,807 +0.71(+1.55%)
Sep 12, 2018 46.08 46.17 45.75 45.93 336,927 -0.12(-0.27%)
Sep 11, 2018 46.42 46.65 45.98 46.05 187,026 -0.42(-0.91%)
Sep 10, 2018 46.62 46.85 46.28 46.48 218,403 +0.07(+0.15%)
Sep 07, 2018 46.53 46.55 46.21 46.41 229,679 -0.28(-0.61%)
Sep 06, 2018 46.58 46.85 46.47 46.69 178,418 +0.11(+0.23%)
Sep 05, 2018 45.87 46.61 45.87 46.58 204,441 +0.77(+1.68%)
Sep 04, 2018 46.17 46.52 45.75 45.82 259,876 -0.26(-0.57%)
Aug 31, 2018 46.08 46.08 46.08 0 -0.21(-0.45%)
Aug 30, 2018 46.30 46.61 46.11 46.28 300,761 +0.07(+0.15%)
Aug 29, 2018 45.95 46.28 45.75 46.22 225,800 +0.43(+0.94%)
Aug 28, 2018 46.25 46.61 45.65 45.78 365,166 -0.45(-0.98%)
Aug 27, 2018 46.85 46.85 46.16 46.24 210,422 -0.59(-1.26%)
Aug 24, 2018 46.71 46.85 46.33 46.83 249,589 +0.23(+0.49%)
Aug 23, 2018 46.81 46.88 46.40 46.60 316,568 -0.13(-0.28%)
Aug 22, 2018 47.38 47.47 46.54 46.73 165,462 -0.61(-1.28%)
Aug 21, 2018 47.43 47.58 47.03 47.34 228,212 -0.09(-0.19%)
Aug 20, 2018 47.61 47.77 47.37 47.43 237,095 -0.13(-0.27%)
Aug 17, 2018 47.14 47.64 46.91 47.56 419,669 +0.44(+0.93%)
Aug 16, 2018 46.45 47.15 46.23 47.12 248,078 +0.66(+1.42%)
Aug 15, 2018 46.32 46.74 45.92 46.46 258,166 +0.34(+0.73%)
Aug 14, 2018 45.89 46.48 45.88 46.12 223,589 +0.27(+0.59%)
Aug 13, 2018 45.68 45.91 45.39 45.85 185,351 +0.28(+0.61%)
Aug 10, 2018 45.79 46.28 45.52 45.58 207,557 -0.15(-0.34%)
Aug 09, 2018 45.49 45.82 45.40 45.73 159,509 +0.29(+0.64%)
Aug 08, 2018 45.30 45.49 45.02 45.44 159,007 -0.02(-0.05%)
Aug 07, 2018 45.72 46.09 45.26 45.46 183,791 -0.27(-0.59%)
Aug 06, 2018 45.62 46.05 45.42 45.73 188,541 +0.12(+0.25%)
Aug 03, 2018 45.19 45.69 44.99 45.62 281,471 +0.43(+0.95%)
Aug 02, 2018 44.70 45.30 44.70 45.19 201,567 +0.44(+0.98%)
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.