Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.01 46.94 45.72 46.37 3,013,298 +1.31(+2.90%)
Oct 30, 2018 43.57 45.34 43.15 45.06 1,981,777 +1.54(+3.54%)
Oct 29, 2018 42.95 44.24 42.82 43.52 2,613,682 +1.33(+3.16%)
Oct 26, 2018 42.37 43.57 41.86 42.19 2,403,529 -1.17(-2.69%)
Oct 25, 2018 42.35 43.92 41.02 43.35 2,174,156 +1.81(+4.34%)
Oct 24, 2018 42.53 43.51 41.43 41.55 1,972,469 -0.84(-1.99%)
Oct 23, 2018 41.27 42.56 40.93 42.39 1,742,535 +0.36(+0.85%)
Oct 22, 2018 41.73 42.44 41.34 42.04 1,461,878 +0.60(+1.44%)
Oct 19, 2018 41.54 42.05 40.57 41.44 1,533,383 +0.20(+0.47%)
Oct 18, 2018 41.82 42.00 40.76 41.24 1,795,380 -0.69(-1.65%)
Oct 17, 2018 42.54 42.54 41.42 41.94 1,262,199 -0.44(-1.05%)
Oct 16, 2018 40.53 42.48 40.28 42.38 1,987,403 +2.37(+5.91%)
Oct 15, 2018 40.22 40.70 39.55 40.02 1,331,206 -0.31(-0.77%)
Oct 12, 2018 40.70 40.71 39.49 40.33 2,460,879 +0.62(+1.57%)
Oct 11, 2018 39.15 40.30 38.76 39.71 4,417,377 +0.40(+1.02%)
Oct 10, 2018 41.82 42.04 38.59 39.31 6,804,540 -3.20(-7.53%)
Oct 09, 2018 44.21 44.25 41.97 42.51 5,680,314 -1.94(-4.36%)
Oct 08, 2018 45.01 45.19 43.68 44.45 1,469,648 -0.66(-1.46%)
Oct 05, 2018 45.84 45.93 44.41 45.10 1,913,242 -0.73(-1.59%)
Oct 04, 2018 45.80 46.14 45.13 45.83 2,779,009 -0.11(-0.23%)
Oct 03, 2018 44.89 46.00 44.66 45.94 1,775,273 +1.08(+2.40%)
Oct 02, 2018 45.17 45.17 44.42 44.86 2,028,957 -0.55(-1.21%)
Oct 01, 2018 45.13 45.60 45.02 45.42 2,104,217 +0.00(+0.00%)
Sep 28, 2018 46.06 46.27 45.02 45.42 2,137,132 -0.76(-1.64%)
Sep 27, 2018 46.72 47.03 46.14 46.17 1,351,177 -0.32(-0.69%)
Sep 26, 2018 46.23 47.25 45.77 46.49 1,807,282 +0.25(+0.54%)
Sep 25, 2018 45.74 46.28 45.07 46.24 1,993,767 +0.77(+1.70%)
Sep 24, 2018 44.13 45.58 44.03 45.47 2,090,194 +1.00(+2.26%)
Sep 21, 2018 44.18 44.78 43.88 44.46 4,713,499 +0.36(+0.81%)
Sep 20, 2018 45.21 45.23 43.85 44.11 2,420,684 -0.82(-1.82%)
Sep 19, 2018 45.01 45.92 44.71 44.93 1,592,173 -0.12(-0.26%)
Sep 18, 2018 44.27 45.34 43.71 45.04 1,976,171 +1.23(+2.80%)
Sep 17, 2018 44.69 44.77 43.65 43.81 1,672,312 -1.00(-2.22%)
Sep 14, 2018 44.51 45.38 44.31 44.81 2,555,338 +0.31(+0.70%)
Sep 13, 2018 45.70 45.80 44.00 44.50 2,359,147 -0.99(-2.17%)
Sep 12, 2018 45.27 45.74 45.08 45.49 1,227,059 +0.13(+0.29%)
Sep 11, 2018 44.99 45.69 44.70 45.35 1,372,547 +0.29(+0.65%)
Sep 10, 2018 45.16 46.24 44.75 45.06 2,122,066 -0.04(-0.08%)
Sep 07, 2018 44.76 45.90 44.42 45.10 1,706,895 +0.07(+0.16%)
Sep 06, 2018 45.88 46.08 44.74 45.02 1,498,005 -0.51(-1.11%)
Sep 05, 2018 47.02 47.10 45.47 45.53 2,242,549 -1.62(-3.43%)
Sep 04, 2018 48.08 48.08 46.62 47.15 1,688,990 -1.15(-2.38%)
Aug 31, 2018 48.30 48.30 48.30 0 +0.44(+0.91%)
Aug 30, 2018 47.87 48.43 47.63 47.86 1,180,231 -0.28(-0.59%)
Aug 29, 2018 47.33 48.37 47.00 48.15 1,358,038 +0.88(+1.86%)
Aug 28, 2018 47.44 47.59 46.86 47.27 1,360,220 -0.19(-0.39%)
Aug 27, 2018 47.75 48.00 47.12 47.45 1,234,642 -0.02(-0.04%)
Aug 24, 2018 47.32 47.57 46.94 47.47 1,281,155 +0.22(+0.47%)
Aug 23, 2018 47.45 47.85 46.73 47.25 1,409,748 -0.37(-0.78%)
Aug 22, 2018 47.75 48.28 47.56 47.62 1,131,287 -0.26(-0.54%)
Aug 21, 2018 47.85 48.28 47.59 47.88 1,113,923 +0.00(+0.00%)
Aug 20, 2018 47.80 48.15 47.46 47.88 1,055,834 +0.26(+0.54%)
Aug 17, 2018 48.10 48.11 47.25 47.62 795,366 -0.15(-0.32%)
Aug 16, 2018 47.87 48.32 47.62 47.77 1,383,407 +0.37(+0.79%)
Aug 15, 2018 47.76 47.81 46.56 47.40 1,934,679 -0.84(-1.75%)
Aug 14, 2018 48.04 48.59 47.60 48.24 1,125,678 +0.31(+0.65%)
Aug 13, 2018 48.49 48.58 47.72 47.93 1,443,020 -0.40(-0.83%)
Aug 10, 2018 48.41 48.77 48.02 48.33 1,452,193 -0.61(-1.25%)
Aug 09, 2018 48.36 49.52 48.03 48.95 1,748,518 +0.28(+0.57%)
Aug 08, 2018 48.14 48.94 47.71 48.67 1,371,226 +0.20(+0.40%)
Aug 07, 2018 48.29 48.71 47.50 48.47 2,409,822 +0.39(+0.81%)
Aug 06, 2018 47.21 48.71 46.63 48.08 3,690,176 +0.71(+1.50%)
Aug 03, 2018 45.83 47.84 44.90 47.37 4,812,906 +1.86(+4.08%)
Aug 02, 2018 45.26 46.38 42.86 45.51 11,962,235 -5.75(-11.22%)
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.