Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.61 51.64 50.49 50.95 10,541,068 -0.13(-0.26%)
Oct 30, 2018 50.50 51.44 50.27 51.09 10,475,411 +0.82(+1.63%)
Oct 29, 2018 49.85 51.10 49.74 50.27 15,392,351 +0.86(+1.75%)
Oct 26, 2018 49.30 49.63 48.75 49.41 8,814,326 +0.02(+0.04%)
Oct 25, 2018 49.38 49.80 48.96 49.39 10,387,860 +0.13(+0.25%)
Oct 24, 2018 49.49 50.45 49.17 49.26 8,289,324 -0.32(-0.64%)
Oct 23, 2018 49.94 50.16 48.76 49.58 9,332,891 -0.81(-1.60%)
Oct 22, 2018 50.40 50.65 50.12 50.38 9,282,826 +0.64(+1.30%)
Oct 19, 2018 50.82 50.88 49.58 49.74 10,375,390 -1.10(-2.17%)
Oct 18, 2018 51.26 51.44 50.40 50.84 7,381,294 -0.54(-1.05%)
Oct 17, 2018 51.71 51.93 50.79 51.38 8,525,748 -0.67(-1.29%)
Oct 16, 2018 51.27 52.16 50.95 52.05 6,680,536 +0.81(+1.57%)
Oct 15, 2018 50.72 51.53 50.57 51.25 5,460,390 +0.50(+0.98%)
Oct 12, 2018 50.43 51.25 50.14 50.75 7,126,894 +0.78(+1.56%)
Oct 11, 2018 50.45 51.23 49.69 49.97 8,659,699 -0.41(-0.81%)
Oct 10, 2018 51.71 51.74 50.26 50.38 7,332,116 -1.28(-2.48%)
Oct 09, 2018 51.55 52.01 51.34 51.66 6,618,738 +0.27(+0.53%)
Oct 08, 2018 51.03 51.55 51.03 51.39 5,571,664 +0.24(+0.46%)
Oct 05, 2018 51.22 51.73 50.89 51.15 5,134,753 +0.01(+0.02%)
Oct 04, 2018 51.11 51.34 50.96 51.14 6,225,313 -0.03(-0.05%)
Oct 03, 2018 51.31 51.57 50.95 51.17 5,671,702 -0.04(-0.07%)
Oct 02, 2018 52.09 52.22 51.17 51.20 7,543,106 -0.84(-1.61%)
Oct 01, 2018 52.31 52.53 52.01 52.04 7,766,848 +0.10(+0.19%)
Sep 28, 2018 51.88 52.28 51.77 51.95 7,332,189 +0.10(+0.19%)
Sep 27, 2018 51.76 52.12 51.66 51.85 4,797,075 +0.03(+0.06%)
Sep 26, 2018 51.59 52.09 51.27 51.82 6,967,818 +0.66(+1.29%)
Sep 25, 2018 51.09 51.30 50.93 51.16 7,517,822 +0.28(+0.55%)
Sep 24, 2018 50.85 51.21 50.57 50.88 5,857,796 +0.00(+0.01%)
Sep 21, 2018 51.02 51.33 50.75 50.88 13,989,837 +0.07(+0.15%)
Sep 20, 2018 50.71 50.87 50.25 50.80 6,775,414 +0.08(+0.16%)
Sep 19, 2018 50.43 50.85 50.17 50.72 4,655,050 +0.14(+0.28%)
Sep 18, 2018 50.05 50.89 49.89 50.58 10,034,108 +0.51(+1.03%)
Sep 17, 2018 50.00 50.31 49.81 50.06 8,559,961 -0.38(-0.74%)
Sep 14, 2018 50.13 50.47 49.77 50.44 9,800,692 -0.10(-0.19%)
Sep 13, 2018 50.96 51.24 50.36 50.54 8,774,613 -0.61(-1.19%)
Sep 12, 2018 51.25 51.53 50.77 51.14 8,909,146 -0.05(-0.09%)
Sep 11, 2018 51.28 51.47 50.88 51.19 6,918,228 -0.19(-0.38%)
Sep 10, 2018 51.29 51.67 51.22 51.39 10,334,969 +0.41(+0.80%)
Sep 07, 2018 51.19 51.53 50.92 50.98 9,283,357 -0.31(-0.61%)
Sep 06, 2018 51.74 51.90 51.22 51.29 8,161,461 -0.25(-0.48%)
Sep 05, 2018 51.68 51.88 51.12 51.53 7,476,765 -0.14(-0.28%)
Sep 04, 2018 51.23 51.84 51.02 51.68 9,370,620 +0.68(+1.34%)
Aug 31, 2018 51.00 51.00 51.00 0 +0.67(+1.34%)
Aug 30, 2018 50.31 50.78 50.17 50.32 5,624,512 -0.01(-0.02%)
Aug 29, 2018 49.91 50.48 49.64 50.33 6,120,132 +0.43(+0.86%)
Aug 28, 2018 49.90 49.98 49.41 49.90 4,841,211 +0.07(+0.14%)
Aug 27, 2018 50.35 50.38 49.79 49.83 7,513,970 -0.28(-0.56%)
Aug 24, 2018 49.38 50.23 49.29 50.11 11,177,809 +0.28(+0.57%)
Aug 23, 2018 48.98 49.96 48.98 49.83 9,287,501 +0.78(+1.60%)
Aug 22, 2018 49.28 49.88 48.72 49.04 12,566,345 -0.32(-0.66%)
Aug 21, 2018 49.62 49.74 48.51 49.37 19,546,582 +2.23(+4.73%)
Aug 20, 2018 46.91 47.21 46.28 47.14 10,847,843 +0.60(+1.30%)
Aug 17, 2018 46.12 46.62 46.00 46.53 6,819,166 +0.38(+0.82%)
Aug 16, 2018 46.23 46.66 45.53 46.15 8,171,282 +0.25(+0.55%)
Aug 15, 2018 46.41 46.84 45.85 45.90 6,894,559 -0.75(-1.61%)
Aug 14, 2018 46.01 46.74 46.01 46.66 9,890,816 +0.76(+1.66%)
Aug 13, 2018 46.78 46.88 45.84 45.89 7,530,001 -0.62(-1.34%)
Aug 10, 2018 46.07 46.76 45.90 46.52 8,281,528 +0.41(+0.89%)
Aug 09, 2018 46.19 46.40 45.94 46.11 5,021,781 +0.04(+0.08%)
Aug 08, 2018 45.78 46.15 45.72 46.07 5,166,664 +0.46(+1.00%)
Aug 07, 2018 45.39 45.66 45.07 45.61 4,897,614 +0.22(+0.49%)
Aug 06, 2018 45.08 45.45 45.08 45.39 3,678,840 +0.31(+0.69%)
Aug 03, 2018 45.20 45.39 44.69 45.08 4,627,740 +0.06(+0.13%)
Aug 02, 2018 44.47 45.05 44.31 45.02 6,554,486 +0.49(+1.09%)
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.