Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.62 47.75 45.46 47.29 46,223,400 +1.41(+3.07%)
Sep 27, 2018 45.91 46.17 45.73 45.88 15,413,752 +0.18(+0.39%)
Sep 26, 2018 46.04 46.30 45.58 45.70 23,957,668 -0.21(-0.46%)
Sep 25, 2018 46.22 46.39 45.80 45.91 23,389,402 -1.00(-2.13%)
Sep 24, 2018 46.31 47.00 46.15 46.91 17,844,070 +0.25(+0.54%)
Sep 21, 2018 47.12 47.42 46.37 46.66 52,650,600 -0.54(-1.14%)
Sep 20, 2018 46.78 47.36 46.52 47.20 21,994,302 +1.05(+2.28%)
Sep 19, 2018 46.09 46.44 45.89 46.15 15,901,550 +0.05(+0.11%)
Sep 18, 2018 45.58 46.53 45.41 46.10 20,526,400 +0.68(+1.50%)
Sep 17, 2018 45.29 45.90 45.19 45.42 17,601,334 -0.12(-0.26%)
Sep 14, 2018 45.78 45.97 45.35 45.54 22,998,602 -0.03(-0.07%)
Sep 13, 2018 45.68 45.85 45.11 45.57 18,579,828 +0.64(+1.42%)
Sep 12, 2018 44.56 44.98 44.06 44.93 29,778,000 +0.00(+0.00%)
Sep 11, 2018 46.00 46.03 44.89 44.93 32,450,800 -1.37(-2.96%)
Sep 10, 2018 46.56 46.76 46.23 46.30 21,522,340 -0.15(-0.32%)
Sep 07, 2018 46.91 47.48 46.36 46.45 25,958,300 -0.81(-1.71%)
Sep 06, 2018 47.76 47.96 47.21 47.26 19,317,758 -0.46(-0.96%)
Sep 05, 2018 47.75 48.12 47.47 47.72 20,855,632 -0.24(-0.50%)
Sep 04, 2018 48.38 48.43 47.56 47.96 15,680,078 -0.47(-0.97%)
Aug 31, 2018 48.43 48.43 48.43 0 +0.19(+0.39%)
Aug 30, 2018 48.52 48.83 48.09 48.24 16,418,742 -0.51(-1.05%)
Aug 29, 2018 48.70 48.86 48.40 48.75 13,478,835 +0.18(+0.37%)
Aug 28, 2018 48.55 48.79 48.31 48.57 13,471,444 +0.22(+0.46%)
Aug 27, 2018 48.00 48.39 47.63 48.35 17,164,712 +0.69(+1.45%)
Aug 24, 2018 47.29 47.89 47.08 47.66 18,214,700 +0.68(+1.45%)
Aug 23, 2018 46.86 47.17 46.71 46.98 31,340,964 -0.07(-0.15%)
Aug 22, 2018 47.25 47.35 46.92 47.05 23,178,768 -0.57(-1.20%)
Aug 21, 2018 46.66 47.85 46.64 47.62 19,251,176 +1.12(+2.41%)
Aug 20, 2018 47.05 47.12 46.19 46.50 24,333,448 -0.60(-1.27%)
Aug 17, 2018 47.00 47.39 46.33 47.10 26,381,900 -0.07(-0.15%)
Aug 16, 2018 47.75 47.95 47.05 47.17 24,356,660 -0.29(-0.61%)
Aug 15, 2018 47.78 48.00 46.90 47.46 26,739,416 -0.66(-1.37%)
Aug 14, 2018 48.67 48.76 47.65 48.12 23,059,040 -0.33(-0.68%)
Aug 13, 2018 48.92 49.24 48.38 48.45 17,070,488 -0.40(-0.82%)
Aug 10, 2018 48.51 49.17 48.30 48.85 28,712,300 -1.29(-2.57%)
Aug 09, 2018 49.86 50.60 49.72 50.14 23,792,096 +0.18(+0.36%)
Aug 08, 2018 49.60 50.13 49.44 49.96 21,995,108 +0.26(+0.52%)
Aug 07, 2018 49.43 49.83 49.41 49.70 28,317,604 +0.40(+0.81%)
Aug 06, 2018 48.77 49.31 48.32 49.30 26,664,156 -0.33(-0.66%)
Aug 03, 2018 49.50 49.78 49.17 49.63 22,008,100 +0.15(+0.30%)
Aug 02, 2018 48.50 49.52 48.20 49.48 26,451,832 +0.67(+1.37%)
Aug 01, 2018 48.06 48.91 48.00 48.81 28,059,050 +0.71(+1.48%)
Jul 31, 2018 48.24 48.68 47.69 48.10 36,574,512 +0.41(+0.86%)
Jul 30, 2018 47.63 47.99 46.43 47.69 35,688,948 +0.01(+0.02%)
Jul 27, 2018 48.76 49.20 47.48 47.68 67,816,600 -4.48(-8.59%)
Jul 26, 2018 52.45 53.18 51.87 52.16 28,109,020 -0.27(-0.51%)
Jul 25, 2018 52.21 52.45 51.09 52.43 19,892,860 +0.25(+0.48%)
Jul 24, 2018 53.30 52.08 52.18 17,788,676 -0.13(-0.25%)
Jul 23, 2018 51.77 52.49 51.33 52.31 15,939,885 +0.40(+0.77%)
Jul 20, 2018 52.07 51.33 51.91 17,387,554 -0.07(-0.13%)
Jul 19, 2018 51.60 52.01 51.05 51.98 15,953,301 +0.26(+0.50%)
Jul 18, 2018 51.87 51.97 51.48 51.72 14,648,969 -0.03(-0.06%)
Jul 17, 2018 51.05 51.88 51.01 51.75 15,753,110 -0.26(-0.50%)
Jul 16, 2018 52.15 52.32 51.87 52.01 15,948,364 -0.21(-0.40%)
Jul 13, 2018 52.40 52.42 51.76 52.22 13,750,255 -0.13(-0.25%)
Jul 12, 2018 52.05 52.48 51.73 52.35 20,291,116 +1.15(+2.25%)
Jul 11, 2018 51.69 51.87 51.19 51.20 18,657,464 -0.96(-1.84%)
Jul 10, 2018 52.10 52.26 51.84 52.16 17,348,738 +0.30(+0.58%)
Jul 09, 2018 51.64 51.89 51.00 51.86 21,355,502 +0.49(+0.95%)
Jul 06, 2018 50.77 51.50 50.40 51.37 19,968,048 +0.62(+1.22%)
Jul 05, 2018 49.98 50.96 49.75 50.75 26,162,480 +1.28(+2.59%)
Jul 03, 2018 49.47 49.47 49.47 0 -0.73(-1.45%)
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.