Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.82 47.23 46.62 46.92 14,763,156 +0.63(+1.37%)
Oct 30, 2018 45.13 46.38 45.09 46.29 25,980,218 +1.03(+2.29%)
Oct 29, 2018 45.94 46.27 44.79 45.26 19,522,402 -0.11(-0.24%)
Oct 26, 2018 45.00 45.84 44.68 45.36 26,884,560 -0.27(-0.59%)
Oct 25, 2018 45.32 45.98 45.26 45.63 15,983,110 +0.58(+1.29%)
Oct 24, 2018 46.35 46.59 44.95 45.05 23,134,064 -1.47(-3.16%)
Oct 23, 2018 46.23 46.76 45.52 46.52 22,649,564 -0.46(-0.99%)
Oct 22, 2018 47.57 47.74 46.83 46.99 14,940,946 -0.37(-0.79%)
Oct 19, 2018 47.58 48.01 47.28 47.36 7,966,750 -0.34(-0.71%)
Oct 18, 2018 48.02 48.49 47.44 47.70 8,626,053 -0.54(-1.13%)
Oct 17, 2018 48.50 48.61 47.93 48.24 9,569,063 -0.31(-0.64%)
Oct 16, 2018 47.94 48.66 47.77 48.56 6,196,148 +0.77(+1.61%)
Oct 15, 2018 47.94 48.24 47.77 47.79 5,749,608 -0.16(-0.33%)
Oct 12, 2018 48.58 48.73 47.60 47.95 11,940,933 +0.13(+0.28%)
Oct 11, 2018 48.34 48.77 47.65 47.82 20,502,442 -0.56(-1.16%)
Oct 10, 2018 49.71 49.73 48.36 48.38 14,801,221 -1.30(-2.62%)
Oct 09, 2018 50.72 50.72 49.60 49.68 12,733,467 -1.70(-3.32%)
Oct 08, 2018 51.21 51.47 50.99 51.38 7,052,489 -0.03(-0.05%)
Oct 05, 2018 51.70 51.89 51.20 51.41 6,000,569 -0.38(-0.74%)
Oct 04, 2018 52.02 52.02 51.38 51.79 6,254,733 -0.24(-0.46%)
Oct 03, 2018 52.59 52.66 51.99 52.04 4,411,811 -0.37(-0.71%)
Oct 02, 2018 52.22 52.55 52.14 52.41 4,118,875 +0.22(+0.43%)
Oct 01, 2018 51.95 52.40 51.95 52.19 4,917,953 +0.52(+1.00%)
Sep 28, 2018 51.85 51.93 51.57 51.67 6,032,859 -0.33(-0.63%)
Sep 27, 2018 52.42 52.42 51.94 52.00 7,040,811 -0.45(-0.87%)
Sep 26, 2018 52.72 52.95 52.35 52.45 9,542,518 -0.53(-0.99%)
Sep 25, 2018 53.38 53.44 52.92 52.98 5,683,210 -0.28(-0.52%)
Sep 24, 2018 53.84 53.90 53.17 53.26 5,158,089 -0.76(-1.40%)
Sep 21, 2018 54.35 54.45 53.87 54.02 9,121,884 -0.12(-0.22%)
Sep 20, 2018 53.93 54.29 53.91 54.13 6,305,731 +0.58(+1.08%)
Sep 19, 2018 53.03 53.78 53.03 53.56 8,929,961 +0.58(+1.09%)
Sep 18, 2018 53.08 53.26 52.79 52.98 4,594,447 +0.05(+0.10%)
Sep 17, 2018 52.72 53.24 52.72 52.93 4,373,536 +0.19(+0.35%)
Sep 14, 2018 52.87 52.97 52.61 52.74 5,467,678 -0.02(-0.03%)
Sep 13, 2018 52.97 53.15 52.73 52.76 4,621,897 +0.20(+0.39%)
Sep 12, 2018 52.52 52.79 52.31 52.55 7,030,802 +0.03(+0.05%)
Sep 11, 2018 52.04 52.66 51.85 52.53 8,729,192 +0.11(+0.20%)
Sep 10, 2018 52.50 52.70 52.39 52.42 5,375,075 +0.06(+0.12%)
Sep 07, 2018 52.31 52.55 52.01 52.36 8,222,301 -0.35(-0.66%)
Sep 06, 2018 52.66 53.01 52.34 52.70 6,763,588 +0.11(+0.20%)
Sep 05, 2018 52.21 52.69 52.06 52.60 5,227,374 +0.35(+0.66%)
Sep 04, 2018 52.47 52.50 51.98 52.25 6,727,684 -0.36(-0.69%)
Aug 31, 2018 52.61 52.61 52.61 0 -0.16(-0.30%)
Aug 30, 2018 53.16 53.40 52.61 52.77 6,577,899 -0.63(-1.18%)
Aug 29, 2018 53.01 53.50 52.78 53.40 4,819,721 +0.40(+0.75%)
Aug 28, 2018 53.29 53.52 52.84 53.01 4,329,261 -0.20(-0.38%)
Aug 27, 2018 52.60 53.38 52.60 53.21 6,318,620 +0.72(+1.37%)
Aug 24, 2018 52.09 52.56 52.04 52.49 5,577,849 +0.67(+1.30%)
Aug 23, 2018 52.06 52.06 51.67 51.82 5,003,935 -0.36(-0.68%)
Aug 22, 2018 52.41 52.49 52.10 52.17 6,119,896 -0.27(-0.51%)
Aug 21, 2018 52.34 52.68 52.25 52.44 5,585,226 +0.20(+0.39%)
Aug 20, 2018 51.97 52.33 51.97 52.23 5,453,973 +0.36(+0.70%)
Aug 17, 2018 51.39 51.97 51.37 51.87 5,924,134 +0.38(+0.74%)
Aug 16, 2018 51.37 51.77 51.37 51.49 7,147,244 +0.31(+0.61%)
Aug 15, 2018 51.49 51.50 50.61 51.18 9,569,779 -0.83(-1.59%)
Aug 14, 2018 51.78 52.27 51.74 52.00 4,659,242 +0.44(+0.84%)
Aug 13, 2018 52.14 52.34 51.37 51.57 6,123,717 -0.52(-1.01%)
Aug 10, 2018 52.50 52.60 52.03 52.09 6,817,784 -0.76(-1.44%)
Aug 09, 2018 52.74 53.14 52.74 52.85 4,780,927 +0.28(+0.54%)
Aug 08, 2018 52.84 52.99 52.54 52.57 7,329,269 -0.22(-0.42%)
Aug 07, 2018 52.77 53.10 52.73 52.79 5,359,221 +0.18(+0.34%)
Aug 06, 2018 52.22 52.82 52.06 52.61 5,216,894 -0.02(-0.03%)
Aug 03, 2018 52.31 52.65 52.28 52.63 6,003,665 +0.50(+0.95%)
Aug 02, 2018 52.05 52.16 51.54 52.14 10,440,504 -0.35(-0.66%)
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.