Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.82 45.19 44.69 45.16 3,501,384 +0.50(+1.12%)
Sep 27, 2018 44.63 45.04 44.59 44.66 2,898,028 +0.07(+0.15%)
Sep 26, 2018 45.34 45.57 44.56 44.60 1,882,872 -0.65(-1.44%)
Sep 25, 2018 45.69 45.72 45.17 45.24 3,406,420 -0.52(-1.13%)
Sep 24, 2018 46.01 46.03 45.48 45.76 3,202,464 -0.18(-0.39%)
Sep 21, 2018 45.73 46.18 45.45 45.94 8,897,868 +0.08(+0.18%)
Sep 20, 2018 45.88 46.10 45.52 45.86 3,332,777 -0.12(-0.25%)
Sep 19, 2018 47.28 47.28 45.81 45.98 4,032,475 -1.29(-2.73%)
Sep 18, 2018 47.26 47.54 46.40 47.27 1,727,544 -0.18(-0.38%)
Sep 17, 2018 47.63 47.80 47.27 47.45 1,647,861 -0.05(-0.10%)
Sep 14, 2018 47.75 47.75 47.10 47.50 1,542,929 -0.28(-0.59%)
Sep 13, 2018 47.89 47.97 47.53 47.78 1,562,284 -0.04(-0.09%)
Sep 12, 2018 47.98 48.19 47.69 47.82 1,485,511 -0.21(-0.45%)
Sep 11, 2018 47.97 48.31 47.97 48.03 1,452,908 -0.06(-0.12%)
Sep 10, 2018 48.05 48.50 47.94 48.09 2,018,679 +0.15(+0.31%)
Sep 07, 2018 48.05 48.40 47.93 47.94 1,943,741 -0.53(-1.10%)
Sep 06, 2018 48.03 48.75 48.03 48.48 1,896,499 +0.35(+0.73%)
Sep 05, 2018 47.39 48.21 47.39 48.12 2,276,408 +0.83(+1.76%)
Sep 04, 2018 47.09 47.43 46.90 47.29 1,380,644 +0.38(+0.81%)
Aug 31, 2018 46.91 46.91 46.91 0 -0.25(-0.52%)
Aug 30, 2018 47.10 47.37 46.97 47.16 1,208,925 +0.20(+0.42%)
Aug 29, 2018 46.72 47.13 46.64 46.96 1,539,636 +0.17(+0.37%)
Aug 28, 2018 46.41 47.10 46.27 46.79 1,737,580 +0.33(+0.71%)
Aug 27, 2018 46.85 47.11 46.25 46.46 2,456,514 -0.40(-0.85%)
Aug 24, 2018 46.47 46.92 46.18 46.86 1,394,891 +0.42(+0.90%)
Aug 23, 2018 46.42 46.83 46.35 46.45 1,220,995 -0.04(-0.09%)
Aug 22, 2018 46.93 47.01 46.34 46.49 1,599,108 -0.34(-0.73%)
Aug 21, 2018 47.02 47.05 46.76 46.83 2,120,042 -0.36(-0.76%)
Aug 20, 2018 47.20 47.51 47.02 47.19 1,732,709 -0.02(-0.03%)
Aug 17, 2018 46.96 47.49 46.80 47.20 4,639,748 +0.16(+0.33%)
Aug 16, 2018 46.96 47.21 46.74 47.05 2,241,605 -0.01(-0.02%)
Aug 15, 2018 46.87 47.49 46.71 47.06 1,745,299 +0.20(+0.44%)
Aug 14, 2018 47.02 47.28 46.77 46.85 1,266,687 -0.14(-0.30%)
Aug 13, 2018 46.86 47.15 46.50 46.99 2,424,074 -0.06(-0.12%)
Aug 10, 2018 46.59 47.30 46.59 47.05 1,848,126 +0.54(+1.16%)
Aug 09, 2018 45.35 46.76 45.28 46.51 1,973,948 +0.53(+1.15%)
Aug 08, 2018 46.01 46.18 45.77 45.98 1,362,609 -0.20(-0.44%)
Aug 07, 2018 45.80 46.31 45.61 46.18 1,731,128 +0.38(+0.84%)
Aug 06, 2018 45.82 46.41 45.64 45.80 1,421,050 -0.02(-0.05%)
Aug 03, 2018 45.59 46.20 45.22 45.83 1,336,045 +0.29(+0.64%)
Aug 02, 2018 45.30 45.78 45.17 45.53 1,325,677 +0.18(+0.40%)
Aug 01, 2018 45.52 45.71 44.81 45.35 1,121,291 -0.40(-0.87%)
Jul 31, 2018 45.28 45.87 44.90 45.75 1,416,834 +0.55(+1.23%)
Jul 30, 2018 45.11 45.59 44.72 45.20 1,166,426 +0.07(+0.14%)
Jul 27, 2018 45.21 45.46 44.78 45.13 1,242,137 -0.12(-0.27%)
Jul 26, 2018 45.12 45.58 44.95 45.25 1,166,631 +0.36(+0.80%)
Jul 25, 2018 44.82 45.30 44.73 44.90 2,388,765 +0.04(+0.09%)
Jul 24, 2018 44.79 45.12 44.35 44.85 1,913,505 -0.05(-0.11%)
Jul 23, 2018 45.51 45.52 44.81 44.90 1,789,827 -0.54(-1.18%)
Jul 20, 2018 45.49 45.81 45.32 45.44 1,002,268 -0.36(-0.78%)
Jul 19, 2018 45.39 46.15 45.39 45.80 1,072,037 +0.49(+1.08%)
Jul 18, 2018 45.54 45.70 45.01 45.31 834,161 -0.39(-0.86%)
Jul 17, 2018 45.87 45.98 45.55 45.70 1,487,968 +0.02(+0.05%)
Jul 16, 2018 45.48 45.75 45.31 45.68 907,857 +0.07(+0.16%)
Jul 13, 2018 45.52 45.74 45.31 45.61 1,089,507 +0.13(+0.29%)
Jul 12, 2018 45.44 45.74 45.15 45.47 1,744,892 -0.18(-0.39%)
Jul 11, 2018 45.01 45.79 44.81 45.65 1,301,529 +0.79(+1.76%)
Jul 10, 2018 44.35 44.90 44.19 44.86 2,177,842 +0.19(+0.42%)
Jul 09, 2018 46.25 46.28 44.54 44.68 1,604,457 -1.62(-3.51%)
Jul 06, 2018 46.05 46.57 46.01 46.30 1,523,070 +0.16(+0.35%)
Jul 05, 2018 46.13 46.28 45.65 46.14 1,868,207 +0.01(+0.02%)
Jul 03, 2018 46.13 46.13 46.13 0 -0.21(-0.46%)
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.