Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.14 47.29 46.53 47.01 408,622 -0.32(-0.68%)
Oct 30, 2018 47.51 48.04 47.00 47.33 520,041 -0.26(-0.55%)
Oct 29, 2018 46.75 47.70 46.01 47.59 567,676 -0.01(-0.02%)
Oct 26, 2018 48.06 48.37 47.30 47.60 727,900 -0.30(-0.63%)
Oct 25, 2018 48.57 48.77 47.61 47.90 987,069 -1.22(-2.48%)
Oct 24, 2018 49.55 49.55 46.94 49.12 1,040,862 +1.12(+2.33%)
Oct 23, 2018 48.58 48.94 47.83 48.00 511,174 -0.70(-1.44%)
Oct 22, 2018 48.71 48.89 48.41 48.70 571,384 +0.08(+0.16%)
Oct 19, 2018 48.01 49.01 48.01 48.62 346,400 +0.55(+1.14%)
Oct 18, 2018 47.66 48.24 47.66 48.07 725,764 +0.45(+0.94%)
Oct 17, 2018 47.25 47.75 47.12 47.62 479,666 +0.29(+0.61%)
Oct 16, 2018 46.50 47.52 46.50 47.33 334,243 +0.80(+1.72%)
Oct 15, 2018 46.27 47.03 46.17 46.53 415,586 +0.35(+0.76%)
Oct 12, 2018 46.31 46.32 45.81 46.18 440,200 +0.02(+0.04%)
Oct 11, 2018 47.08 47.32 46.14 46.16 433,268 -0.89(-1.89%)
Oct 10, 2018 47.64 48.23 47.02 47.05 597,469 -0.69(-1.45%)
Oct 09, 2018 47.41 47.87 47.35 47.74 337,372 +0.22(+0.46%)
Oct 08, 2018 47.17 47.78 47.03 47.52 379,570 +0.45(+0.96%)
Oct 05, 2018 46.45 47.14 46.45 47.07 548,400 +0.47(+1.01%)
Oct 04, 2018 46.10 46.88 46.10 46.60 641,863 -0.28(-0.60%)
Oct 03, 2018 48.05 48.20 46.84 46.88 631,169 -1.29(-2.68%)
Oct 02, 2018 47.76 48.43 47.74 48.17 395,119 +0.54(+1.13%)
Oct 01, 2018 48.19 48.19 47.29 47.63 404,593 -0.30(-0.63%)
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%)
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.