Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.18 42.67 41.93 42.26 7,805,938 +0.48(+1.15%)
Oct 30, 2018 40.50 41.89 40.38 41.78 6,804,225 +1.43(+3.53%)
Oct 29, 2018 40.81 41.20 39.80 40.35 5,609,718 +0.16(+0.40%)
Oct 26, 2018 39.93 41.19 39.73 40.19 5,465,675 -0.44(-1.08%)
Oct 25, 2018 39.91 40.86 39.80 40.63 5,090,469 +1.17(+2.97%)
Oct 24, 2018 40.61 41.55 39.42 39.46 9,613,281 +0.40(+1.03%)
Oct 23, 2018 38.29 39.40 38.19 39.06 5,305,114 +0.00(+0.00%)
Oct 22, 2018 39.34 39.45 38.80 39.06 2,645,759 -0.12(-0.30%)
Oct 19, 2018 39.57 39.85 39.13 39.18 4,164,061 -0.34(-0.85%)
Oct 18, 2018 40.32 40.32 39.27 39.51 3,663,423 -1.02(-2.50%)
Oct 17, 2018 40.42 40.67 40.06 40.53 3,356,305 -0.23(-0.56%)
Oct 16, 2018 40.11 40.79 40.02 40.75 3,957,720 +0.92(+2.30%)
Oct 15, 2018 40.06 40.24 39.83 39.84 2,382,532 -0.31(-0.78%)
Oct 12, 2018 40.40 40.61 39.72 40.15 3,531,679 +0.36(+0.91%)
Oct 11, 2018 40.81 40.93 39.67 39.79 5,524,472 -1.01(-2.48%)
Oct 10, 2018 42.33 42.33 40.74 40.80 3,282,787 -1.79(-4.20%)
Oct 09, 2018 42.65 42.78 42.22 42.59 4,405,999 +0.42(+1.00%)
Oct 08, 2018 42.65 42.69 41.82 42.17 2,272,706 -0.58(-1.35%)
Oct 05, 2018 43.22 43.35 42.46 42.74 2,800,184 -0.51(-1.18%)
Oct 04, 2018 43.99 44.04 42.78 43.25 3,009,374 -0.90(-2.04%)
Oct 03, 2018 44.44 44.52 44.02 44.15 1,919,629 -0.21(-0.48%)
Oct 02, 2018 44.39 44.83 44.33 44.37 1,816,297 -0.24(-0.54%)
Oct 01, 2018 44.61 44.65 44.36 44.61 2,011,331 +0.21(+0.48%)
Sep 28, 2018 44.05 44.48 43.96 44.39 2,660,831 +0.26(+0.59%)
Sep 27, 2018 44.31 44.43 44.11 44.13 1,815,697 -0.06(-0.14%)
Sep 26, 2018 44.39 44.55 44.15 44.20 2,152,698 -0.21(-0.48%)
Sep 25, 2018 44.55 44.62 44.15 44.41 2,776,117 -0.30(-0.67%)
Sep 24, 2018 44.91 44.91 44.40 44.71 3,166,707 -0.32(-0.71%)
Sep 21, 2018 45.33 45.67 44.95 45.03 5,857,260 -0.33(-0.73%)
Sep 20, 2018 45.30 45.49 45.19 45.36 2,492,363 +0.33(+0.72%)
Sep 19, 2018 45.02 45.15 44.72 45.03 2,076,206 +0.00(+0.00%)
Sep 18, 2018 45.50 45.52 44.96 45.03 2,092,166 -0.39(-0.85%)
Sep 17, 2018 45.71 45.97 45.33 45.42 3,246,871 -0.30(-0.66%)
Sep 14, 2018 45.80 46.07 45.52 45.72 2,910,734 +0.03(+0.07%)
Sep 13, 2018 45.23 45.70 45.23 45.69 1,815,991 +0.64(+1.41%)
Sep 12, 2018 45.48 45.60 45.05 45.05 3,929,496 -0.50(-1.11%)
Sep 11, 2018 45.22 45.59 45.18 45.56 3,271,724 +0.18(+0.40%)
Sep 10, 2018 45.01 45.50 45.01 45.37 3,076,345 +0.46(+1.02%)
Sep 07, 2018 44.95 45.14 44.74 44.92 2,844,627 -0.08(-0.19%)
Sep 06, 2018 44.81 45.05 44.72 45.00 2,051,963 +0.19(+0.43%)
Sep 05, 2018 44.59 44.89 44.28 44.81 2,379,915 +0.28(+0.62%)
Sep 04, 2018 44.59 44.59 44.21 44.53 2,255,685 -0.02(-0.05%)
Aug 31, 2018 44.55 44.55 44.55 0 +0.09(+0.21%)
Aug 30, 2018 44.75 44.75 44.35 44.46 1,579,780 -0.31(-0.68%)
Aug 29, 2018 44.65 44.93 44.65 44.77 1,857,688 +0.19(+0.43%)
Aug 28, 2018 44.65 44.69 44.30 44.57 3,993,232 +0.08(+0.18%)
Aug 27, 2018 44.32 44.65 44.25 44.49 3,896,734 +0.40(+0.91%)
Aug 24, 2018 44.20 44.21 43.95 44.09 4,847,542 +0.05(+0.11%)
Aug 23, 2018 44.06 44.25 43.96 44.04 3,535,799 +0.05(+0.12%)
Aug 22, 2018 44.28 44.29 43.96 43.99 2,830,211 -0.36(-0.81%)
Aug 21, 2018 44.39 44.56 44.26 44.35 1,904,038 -0.07(-0.16%)
Aug 20, 2018 44.51 44.56 44.33 44.42 2,101,328 +0.12(+0.27%)
Aug 17, 2018 44.28 44.40 44.08 44.30 2,342,784 -0.00(-0.01%)
Aug 16, 2018 44.34 44.62 44.22 44.31 2,190,214 +0.06(+0.14%)
Aug 15, 2018 44.02 44.33 43.78 44.25 3,402,369 -0.07(-0.15%)
Aug 14, 2018 44.13 44.52 44.04 44.31 2,403,111 +0.10(+0.23%)
Aug 13, 2018 44.28 44.52 44.09 44.21 2,629,023 +0.05(+0.11%)
Aug 10, 2018 44.21 44.38 44.07 44.16 1,713,994 -0.27(-0.60%)
Aug 09, 2018 44.75 45.03 44.41 44.43 2,402,298 -0.07(-0.15%)
Aug 08, 2018 44.60 44.65 44.44 44.50 1,347,156 -0.06(-0.13%)
Aug 07, 2018 44.27 44.61 44.18 44.55 1,586,765 +0.29(+0.65%)
Aug 06, 2018 44.18 44.36 44.10 44.27 1,584,198 +0.05(+0.12%)
Aug 03, 2018 44.36 44.36 44.01 44.21 1,943,262 +0.01(+0.02%)
Aug 02, 2018 43.82 44.40 43.71 44.20 2,286,772 +0.22(+0.49%)
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.