Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.03 47.89 45.17 45.28 51,559 -1.29(-2.77%)
Oct 30, 2018 45.36 46.86 45.36 46.57 45,795 +1.27(+2.80%)
Oct 29, 2018 44.69 45.59 44.42 45.30 64,311 +1.06(+2.40%)
Oct 26, 2018 43.11 44.58 43.00 44.24 75,200 +0.48(+1.10%)
Oct 25, 2018 42.23 44.17 42.23 43.76 76,907 +1.69(+4.02%)
Oct 24, 2018 44.04 44.56 42.00 42.07 72,153 -2.04(-4.62%)
Oct 23, 2018 45.02 45.15 43.89 44.11 69,345 -1.40(-3.08%)
Oct 22, 2018 45.67 46.18 45.28 45.51 50,204 +0.03(+0.07%)
Oct 19, 2018 46.08 46.50 44.30 45.48 63,700 -0.68(-1.47%)
Oct 18, 2018 46.64 47.05 45.78 46.16 43,681 -0.69(-1.47%)
Oct 17, 2018 46.39 46.98 45.35 46.85 91,076 +0.33(+0.71%)
Oct 16, 2018 45.07 46.60 44.86 46.52 48,942 +1.63(+3.63%)
Oct 15, 2018 44.78 45.57 44.07 44.89 62,953 +0.10(+0.22%)
Oct 12, 2018 45.97 46.29 44.79 44.79 94,900 -0.86(-1.88%)
Oct 11, 2018 45.51 46.92 45.51 45.65 138,725 -0.31(-0.67%)
Oct 10, 2018 46.44 46.64 45.20 45.96 114,370 -0.50(-1.08%)
Oct 09, 2018 46.37 46.73 46.01 46.46 59,163 -0.12(-0.26%)
Oct 08, 2018 48.00 48.51 46.58 46.58 73,180 -1.42(-2.96%)
Oct 05, 2018 48.62 49.11 47.57 48.00 57,700 -0.62(-1.28%)
Oct 04, 2018 47.99 49.12 47.99 48.62 67,778 -0.18(-0.37%)
Oct 03, 2018 47.78 49.09 47.77 48.80 105,918 +1.12(+2.35%)
Oct 02, 2018 48.37 48.58 47.63 47.68 65,000 -0.83(-1.71%)
Oct 01, 2018 48.48 49.28 48.28 48.51 99,060 +0.19(+0.39%)
Sep 28, 2018 48.27 48.70 48.06 48.32 57,900 -0.09(-0.19%)
Sep 27, 2018 48.79 49.03 48.39 48.41 60,246 -0.42(-0.86%)
Sep 26, 2018 49.05 49.34 48.53 48.83 83,174 -0.23(-0.47%)
Sep 25, 2018 48.91 49.59 48.26 49.06 111,726 +0.27(+0.55%)
Sep 24, 2018 48.96 49.24 48.05 48.79 294,815 +0.32(+0.66%)
Sep 21, 2018 51.57 52.99 48.34 48.47 559,500 -3.08(-5.97%)
Sep 20, 2018 52.12 52.59 51.10 51.55 173,202 -0.41(-0.79%)
Sep 19, 2018 51.77 53.92 51.24 51.96 142,566 +0.43(+0.83%)
Sep 18, 2018 52.15 52.64 51.02 51.53 86,013 -0.53(-1.02%)
Sep 17, 2018 55.06 55.06 51.94 52.06 62,092 -3.01(-5.47%)
Sep 14, 2018 53.48 55.44 53.25 55.07 60,000 +1.55(+2.90%)
Sep 13, 2018 53.63 54.55 53.13 53.52 40,756 -0.09(-0.18%)
Sep 12, 2018 55.16 55.71 53.49 53.62 38,076 -1.70(-3.06%)
Sep 11, 2018 55.98 56.06 55.02 55.31 31,243 -0.67(-1.20%)
Sep 10, 2018 55.18 56.26 54.35 55.98 72,938 +1.08(+1.97%)
Sep 07, 2018 54.07 55.01 53.79 54.90 79,000 +0.82(+1.52%)
Sep 06, 2018 56.17 56.18 54.07 54.08 35,034 -2.02(-3.60%)
Sep 05, 2018 55.81 56.21 54.35 56.10 36,621 +0.14(+0.25%)
Sep 04, 2018 55.57 56.03 54.66 55.96 25,682 +0.20(+0.36%)
Aug 31, 2018 55.76 55.76 55.76 0 -0.50(-0.89%)
Aug 30, 2018 55.97 56.66 55.52 56.26 37,639 +0.21(+0.37%)
Aug 29, 2018 56.22 56.39 55.86 56.05 24,072 -0.15(-0.27%)
Aug 28, 2018 56.09 56.41 55.76 56.20 23,440 +0.11(+0.20%)
Aug 27, 2018 56.82 57.00 55.97 56.09 26,833 -0.41(-0.73%)
Aug 24, 2018 55.98 56.81 55.98 56.50 51,500 +0.56(+1.00%)
Aug 23, 2018 55.74 56.12 55.30 55.94 47,625 +0.21(+0.38%)
Aug 22, 2018 55.13 55.88 55.13 55.73 43,552 +0.48(+0.87%)
Aug 21, 2018 54.70 55.40 54.44 55.25 59,822 +0.45(+0.82%)
Aug 20, 2018 55.42 55.42 54.66 54.80 43,786 -0.48(-0.87%)
Aug 17, 2018 54.91 55.84 54.91 55.28 75,200 +0.19(+0.34%)
Aug 16, 2018 54.39 55.41 54.39 55.09 34,784 +0.50(+0.92%)
Aug 15, 2018 55.41 55.99 54.50 54.59 29,172 -0.98(-1.76%)
Aug 14, 2018 55.15 55.91 55.15 55.57 24,547 +0.47(+0.85%)
Aug 13, 2018 54.84 55.48 54.80 55.10 26,658 +0.25(+0.46%)
Aug 10, 2018 55.11 55.86 54.74 54.85 35,900 -0.55(-0.99%)
Aug 09, 2018 55.31 56.40 55.31 55.40 22,890 -0.07(-0.13%)
Aug 08, 2018 55.32 56.15 53.31 55.47 61,556 +0.11(+0.20%)
Aug 07, 2018 57.00 57.00 54.51 55.36 45,068 -0.14(-0.25%)
Aug 06, 2018 55.32 56.04 54.80 55.50 38,233 +0.16(+0.29%)
Aug 03, 2018 56.61 56.73 54.83 55.34 43,400 -1.11(-1.97%)
Aug 02, 2018 54.24 56.70 54.06 56.45 84,922 +2.02(+3.71%)
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.