Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.56 45.83 45.43 45.62 1,099,081 -0.10(-0.21%)
Sep 27, 2018 45.80 45.91 45.57 45.72 1,131,554 -0.04(-0.08%)
Sep 26, 2018 46.91 46.97 45.68 45.75 1,083,040 -1.02(-2.17%)
Sep 25, 2018 46.97 46.97 46.53 46.77 1,130,283 -0.09(-0.19%)
Sep 24, 2018 47.60 47.73 46.79 46.86 1,040,026 -0.74(-1.56%)
Sep 21, 2018 47.86 48.16 47.59 47.60 3,149,266 -0.39(-0.81%)
Sep 20, 2018 47.75 48.22 47.72 47.99 831,529 +0.43(+0.91%)
Sep 19, 2018 46.91 47.74 46.80 47.55 633,824 +0.80(+1.72%)
Sep 18, 2018 46.95 47.40 46.66 46.75 984,974 -0.33(-0.69%)
Sep 17, 2018 47.34 47.41 46.89 47.08 706,830 -0.11(-0.22%)
Sep 14, 2018 47.03 47.39 46.98 47.18 794,076 +0.16(+0.34%)
Sep 13, 2018 47.68 47.91 46.98 47.02 665,107 -0.58(-1.23%)
Sep 12, 2018 48.11 48.32 47.36 47.61 469,242 -0.55(-1.14%)
Sep 11, 2018 47.71 48.47 47.71 48.16 544,062 +0.28(+0.59%)
Sep 10, 2018 48.06 48.44 47.85 47.87 536,885 -0.04(-0.07%)
Sep 07, 2018 48.09 48.19 47.76 47.91 619,626 -0.06(-0.13%)
Sep 06, 2018 48.10 48.31 47.80 47.97 510,804 -0.17(-0.35%)
Sep 05, 2018 48.13 48.40 47.93 48.14 404,642 +0.10(+0.20%)
Sep 04, 2018 47.85 48.15 47.55 48.04 538,623 +0.10(+0.20%)
Aug 31, 2018 47.94 47.94 47.94 0 +0.35(+0.74%)
Aug 30, 2018 47.86 47.97 47.51 47.59 549,764 -0.39(-0.81%)
Aug 29, 2018 47.90 48.10 47.48 47.98 414,303 +0.21(+0.44%)
Aug 28, 2018 47.92 48.04 47.51 47.77 451,691 -0.04(-0.09%)
Aug 27, 2018 47.53 48.33 47.40 47.81 691,779 -0.59(-1.22%)
Aug 24, 2018 48.68 48.82 48.33 48.40 940,922 -0.03(-0.05%)
Aug 23, 2018 48.75 48.78 48.27 48.43 539,494 -0.42(-0.87%)
Aug 22, 2018 48.62 49.04 48.45 48.85 618,940 +0.14(+0.29%)
Aug 21, 2018 48.17 48.92 48.12 48.71 913,537 +0.65(+1.36%)
Aug 20, 2018 47.72 48.19 47.62 48.06 432,079 +0.29(+0.61%)
Aug 17, 2018 47.68 48.01 47.53 47.77 763,530 -0.04(-0.07%)
Aug 16, 2018 47.45 48.01 47.45 47.80 493,739 +0.50(+1.07%)
Aug 15, 2018 47.60 47.80 47.07 47.30 607,310 -0.47(-0.98%)
Aug 14, 2018 47.16 47.87 47.16 47.77 535,748 +0.62(+1.31%)
Aug 13, 2018 47.46 47.72 47.08 47.15 668,744 -0.36(-0.76%)
Aug 10, 2018 47.15 47.65 46.85 47.51 641,121 -0.17(-0.35%)
Aug 09, 2018 47.74 47.92 47.55 47.68 702,594 -0.06(-0.13%)
Aug 08, 2018 47.24 47.84 47.14 47.74 599,172 +0.51(+1.08%)
Aug 07, 2018 47.20 47.83 47.20 47.23 789,352 +0.10(+0.21%)
Aug 06, 2018 47.02 47.27 46.83 47.13 528,238 +0.11(+0.24%)
Aug 03, 2018 46.97 47.20 46.81 47.02 566,120 -0.03(-0.06%)
Aug 02, 2018 46.75 47.13 46.61 47.05 650,481 +0.04(+0.09%)
Aug 01, 2018 46.61 47.39 46.53 47.00 682,114 +0.43(+0.93%)
Jul 31, 2018 46.59 46.81 46.17 46.57 1,011,422 +0.13(+0.28%)
Jul 30, 2018 46.61 46.93 46.42 46.44 786,969 -0.12(-0.26%)
Jul 27, 2018 46.38 46.90 46.28 46.56 774,338 +0.11(+0.23%)
Jul 26, 2018 46.70 47.06 46.39 46.46 1,212,917 -0.18(-0.40%)
Jul 25, 2018 46.73 47.12 46.45 46.64 1,173,256 -0.06(-0.13%)
Jul 24, 2018 46.96 47.26 46.04 46.70 2,055,106 +0.31(+0.66%)
Jul 23, 2018 45.87 46.59 45.85 46.39 1,366,817 +0.43(+0.94%)
Jul 20, 2018 46.16 46.24 45.73 45.96 1,115,118 -0.07(-0.15%)
Jul 19, 2018 46.15 46.37 45.81 46.03 1,007,008 -0.28(-0.61%)
Jul 18, 2018 45.83 46.48 45.71 46.32 1,037,416 +0.42(+0.92%)
Jul 17, 2018 45.60 46.27 45.52 45.89 1,304,028 +0.20(+0.44%)
Jul 16, 2018 45.79 46.22 45.29 45.69 1,416,507 -0.02(-0.04%)
Jul 13, 2018 45.61 46.02 45.10 45.71 1,336,675 -0.14(-0.31%)
Jul 12, 2018 46.12 46.12 45.51 45.85 1,924,366 +0.06(+0.13%)
Jul 11, 2018 45.73 46.03 45.66 45.79 673,219 -0.09(-0.19%)
Jul 10, 2018 46.44 46.61 45.66 45.88 1,278,835 -0.55(-1.18%)
Jul 09, 2018 45.73 46.54 45.73 46.42 1,207,338 +0.99(+2.17%)
Jul 06, 2018 44.76 45.63 44.45 45.44 1,200,762 +0.65(+1.45%)
Jul 05, 2018 44.72 44.72 44.41 44.78 1,112,440 +0.33(+0.75%)
Jul 03, 2018 44.45 44.45 44.45 0 -0.17(-0.37%)
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.