Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.42 48.07 47.34 47.93 537,200 +0.63(+1.33%)
Sep 27, 2018 47.08 47.79 47.04 47.30 378,588 +0.30(+0.64%)
Sep 26, 2018 47.61 47.78 46.96 47.00 381,475 -0.55(-1.16%)
Sep 25, 2018 48.38 48.38 47.25 47.55 330,305 -0.79(-1.63%)
Sep 24, 2018 48.98 49.05 48.33 48.34 269,587 -0.78(-1.59%)
Sep 21, 2018 49.01 49.36 48.74 49.12 433,200 -0.01(-0.02%)
Sep 20, 2018 48.97 49.30 48.67 49.13 217,520 +0.10(+0.20%)
Sep 19, 2018 50.00 50.06 48.83 49.03 328,873 -0.87(-1.74%)
Sep 18, 2018 49.67 50.16 49.52 49.90 369,330 +0.14(+0.28%)
Sep 17, 2018 49.77 49.86 49.40 49.76 255,350 +0.05(+0.10%)
Sep 14, 2018 49.69 49.90 49.12 49.71 159,000 -0.14(-0.28%)
Sep 13, 2018 49.75 49.87 49.51 49.85 199,915 +0.24(+0.48%)
Sep 12, 2018 49.60 49.93 49.46 49.61 289,141 +0.03(+0.06%)
Sep 11, 2018 49.82 49.85 49.51 49.58 193,921 -0.11(-0.22%)
Sep 10, 2018 49.77 50.09 49.56 49.69 388,208 -0.08(-0.16%)
Sep 07, 2018 49.92 50.15 49.71 49.77 187,000 -0.52(-1.03%)
Sep 06, 2018 49.95 50.67 49.92 50.29 264,695 -0.07(-0.14%)
Sep 05, 2018 49.60 50.42 49.53 50.36 250,677 +0.75(+1.51%)
Sep 04, 2018 49.30 49.66 49.30 49.61 296,018 +0.27(+0.55%)
Aug 31, 2018 49.34 49.34 49.34 0 -0.54(-1.08%)
Aug 30, 2018 50.09 50.15 49.85 49.88 311,360 -0.12(-0.24%)
Aug 29, 2018 49.79 50.08 49.69 50.00 282,218 +0.38(+0.77%)
Aug 28, 2018 49.69 49.79 49.44 49.62 264,640 -0.12(-0.24%)
Aug 27, 2018 50.21 50.21 49.56 49.74 223,631 -0.35(-0.70%)
Aug 24, 2018 49.88 50.28 49.77 50.09 455,400 +0.31(+0.62%)
Aug 23, 2018 49.72 50.15 49.53 49.78 298,637 +0.19(+0.38%)
Aug 22, 2018 50.20 50.21 49.46 49.59 225,234 -0.45(-0.90%)
Aug 21, 2018 50.48 50.62 49.82 50.04 209,828 -0.44(-0.87%)
Aug 20, 2018 50.48 50.77 50.20 50.48 326,876 +0.06(+0.12%)
Aug 17, 2018 49.95 50.56 49.86 50.42 651,300 +0.49(+0.98%)
Aug 16, 2018 49.21 49.96 49.00 49.93 379,508 +0.50(+1.01%)
Aug 15, 2018 49.68 50.16 49.24 49.43 341,537 -0.03(-0.06%)
Aug 14, 2018 49.30 49.91 49.29 49.46 402,373 +0.06(+0.12%)
Aug 13, 2018 49.71 50.12 49.02 49.40 730,321 -0.91(-1.81%)
Aug 10, 2018 50.67 51.21 50.28 50.31 241,300 -0.29(-0.57%)
Aug 09, 2018 50.28 50.74 50.03 50.60 315,774 +0.42(+0.84%)
Aug 08, 2018 50.28 50.39 50.03 50.18 233,035 -0.20(-0.40%)
Aug 07, 2018 50.75 50.75 49.96 50.38 299,436 -0.34(-0.67%)
Aug 06, 2018 50.76 51.11 50.56 50.72 206,836 -0.10(-0.20%)
Aug 03, 2018 50.51 51.09 50.30 50.82 308,200 +0.31(+0.61%)
Aug 02, 2018 50.04 50.78 49.74 50.51 397,725 +0.54(+1.08%)
Aug 01, 2018 49.89 50.08 49.28 49.97 520,320 -0.09(-0.18%)
Jul 31, 2018 49.64 50.07 49.35 50.06 653,417 +0.64(+1.30%)
Jul 30, 2018 49.79 49.83 49.33 49.42 436,010 -0.27(-0.54%)
Jul 27, 2018 49.86 50.08 49.49 49.69 365,500 -0.12(-0.24%)
Jul 26, 2018 50.06 50.21 49.21 49.81 942,226 -0.06(-0.12%)
Jul 25, 2018 48.98 50.29 48.75 49.87 1,075,944 -0.22(-0.44%)
Jul 24, 2018 51.27 51.88 49.52 50.09 2,177,516 -2.18(-4.17%)
Jul 23, 2018 52.44 52.58 51.86 52.27 419,225 -0.17(-0.32%)
Jul 20, 2018 52.69 52.88 52.10 52.44 278,428 -0.38(-0.72%)
Jul 19, 2018 52.54 53.13 52.54 52.82 476,125 +0.33(+0.63%)
Jul 18, 2018 52.81 52.86 52.20 52.49 222,040 -0.28(-0.53%)
Jul 17, 2018 53.10 53.14 52.70 52.77 335,119 -0.22(-0.42%)
Jul 16, 2018 52.90 53.22 52.68 52.99 336,921 +0.09(+0.17%)
Jul 13, 2018 52.98 53.19 52.59 52.90 320,248 +0.14(+0.27%)
Jul 12, 2018 52.89 53.05 52.58 52.76 521,929 -0.04(-0.08%)
Jul 11, 2018 52.42 52.99 52.42 52.80 403,352 +0.08(+0.15%)
Jul 10, 2018 52.20 52.93 51.80 52.72 490,213 +0.50(+0.96%)
Jul 09, 2018 54.16 54.16 52.05 52.22 616,448 -1.91(-3.53%)
Jul 06, 2018 53.90 54.18 53.73 54.13 311,494 +0.46(+0.86%)
Jul 05, 2018 53.34 53.71 53.26 53.67 483,268 +0.36(+0.68%)
Jul 03, 2018 53.31 53.31 53.31 0 +0.19(+0.36%)
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.