Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.03 49.03 49.03 0 +0.00(+0.00%)
Aug 30, 2018 49.03 49.03 49.03 49.03 277 -0.07(-0.14%)
Aug 29, 2018 49.10 49.10 49.10 49.10 113 +0.00(+0.00%)
Aug 28, 2018 49.10 49.10 49.10 49.10 80 +0.00(+0.00%)
Aug 27, 2018 49.10 49.10 49.10 49.10 118 +0.00(+0.00%)
Aug 24, 2018 49.10 49.10 49.10 49.10 100 +0.00(+0.00%)
Aug 23, 2018 49.10 49.10 49.10 49.10 27 -0.04(-0.08%)
Aug 22, 2018 49.14 49.14 49.14 49.14 206 -0.05(-0.10%)
Aug 21, 2018 49.19 49.19 49.19 49.19 85 +0.00(+0.00%)
Aug 20, 2018 49.19 49.19 49.19 49.19 179 +0.06(+0.12%)
Aug 17, 2018 49.13 49.13 49.13 49.13 100 +0.00(+0.00%)
Aug 16, 2018 49.01 49.13 49.01 49.13 493 +0.12(+0.24%)
Aug 15, 2018 49.01 49.01 49.01 49.01 99 +0.00(+0.00%)
Aug 14, 2018 49.01 49.01 49.01 49.01 47 +0.00(+0.00%)
Aug 13, 2018 49.01 49.01 49.01 49.01 152 -0.08(-0.16%)
Aug 10, 2018 49.09 49.09 49.09 49.09 100 +0.00(+0.00%)
Aug 09, 2018 49.09 49.09 49.09 49.09 120 +0.00(+0.00%)
Aug 08, 2018 49.09 49.09 49.09 49.09 172 +0.00(+0.00%)
Aug 07, 2018 49.09 49.09 49.09 49.09 140 +0.00(+0.00%)
Aug 06, 2018 49.09 49.09 49.09 49.09 302 +0.11(+0.22%)
Aug 03, 2018 48.98 48.98 48.98 48.98 200 -0.05(-0.10%)
Aug 02, 2018 49.03 49.03 49.03 49.03 91 +0.00(+0.00%)
Aug 01, 2018 49.00 49.03 49.00 49.03 626 -0.16(-0.33%)
Jul 31, 2018 49.19 49.19 49.19 49.19 211 +0.14(+0.29%)
Jul 30, 2018 49.05 49.05 49.05 49.05 139 +0.00(+0.00%)
Jul 27, 2018 49.05 49.05 49.05 49.05 100 +0.00(+0.00%)
Jul 26, 2018 49.05 49.05 49.05 49.05 116 +0.00(+0.00%)
Jul 25, 2018 49.05 49.05 49.05 49.05 165 +0.00(+0.00%)
Jul 24, 2018 49.05 49.05 49.05 49.05 151 +0.00(+0.00%)
Jul 23, 2018 49.05 49.05 49.05 49.05 232 -0.25(-0.51%)
Jul 20, 2018 49.30 49.30 49.30 49.30 168 +0.00(+0.00%)
Jul 19, 2018 49.30 49.30 49.30 49.30 26 +0.00(+0.00%)
Jul 18, 2018 49.30 49.30 49.30 49.30 21 +0.00(+0.00%)
Jul 17, 2018 49.30 49.30 49.30 49.30 52 +0.00(+0.00%)
Jul 16, 2018 49.30 49.30 49.30 49.30 268 +0.13(+0.26%)
Jul 13, 2018 49.17 49.17 49.17 49.17 62 +0.00(+0.00%)
Jul 12, 2018 49.17 49.17 49.17 49.17 86 -0.05(-0.10%)
Jul 11, 2018 49.22 49.22 49.22 49.22 69 +0.00(+0.00%)
Jul 10, 2018 49.22 49.22 49.22 49.22 453 -0.02(-0.04%)
Jul 09, 2018 49.24 49.24 49.24 49.24 49 +0.00(+0.00%)
Jul 06, 2018 49.24 49.24 49.24 49.24 290 +0.00(+0.00%)
Jul 05, 2018 49.24 49.24 49.24 49.24 411 -0.01(-0.02%)
Jul 03, 2018 49.25 49.25 49.25 0 +0.05(+0.10%)
Jul 02, 2018 49.23 49.29 49.20 49.20 555 +0.16(+0.33%)
Jun 29, 2018 49.04 49.04 49.04 49.04 73 +0.00(+0.00%)
Jun 28, 2018 49.04 49.04 49.04 49.04 95 +0.00(+0.00%)
Jun 27, 2018 49.04 49.04 49.04 49.04 67 +0.00(+0.00%)
Jun 26, 2018 49.04 49.04 49.04 49.04 494 -0.05(-0.10%)
Jun 25, 2018 49.09 49.09 49.09 49.09 180 -0.03(-0.06%)
Jun 22, 2018 49.12 49.12 49.12 49.12 159 +0.00(+0.00%)
Jun 21, 2018 49.12 49.12 49.12 49.12 241 +0.02(+0.04%)
Jun 20, 2018 49.10 49.10 49.10 49.10 499 -0.04(-0.08%)
Jun 19, 2018 49.14 49.14 49.14 49.14 290 +0.05(+0.10%)
Jun 18, 2018 49.09 49.09 49.09 49.09 54 +0.00(+0.00%)
Jun 15, 2018 49.09 49.09 49.09 49.09 63 +0.00(+0.00%)
Jun 14, 2018 48.99 49.09 48.99 49.09 452 +0.20(+0.41%)
Jun 13, 2018 48.89 48.89 48.89 48.89 757 +0.09(+0.18%)
Jun 12, 2018 48.80 48.80 48.80 48.80 57 +0.00(+0.00%)
Jun 11, 2018 48.80 48.80 48.80 48.80 442 +0.03(+0.06%)
Jun 08, 2018 48.77 48.77 48.77 48.77 281 -0.24(-0.49%)
Jun 07, 2018 49.01 49.01 49.01 49.01 56 +0.00(+0.00%)
Jun 06, 2018 49.01 49.01 49.01 49.01 90 +0.00(+0.00%)
Jun 05, 2018 49.01 49.01 48.93 49.01 639 +0.01(+0.01%)
Jun 04, 2018 49.03 49.03 49.00 49.00 507 -0.04(-0.09%)
Jun 01, 2018 49.05 49.05 49.05 49.05 184 +0.02(+0.03%)
May 31, 2018 49.03 49.03 49.03 49.03 172 +0.00(+0.00%)
May 30, 2018 48.92 49.03 48.92 49.03 427 +0.02(+0.05%)
May 29, 2018 49.01 49.01 49.01 49.01 275 +0.02(+0.04%)
May 25, 2018 48.98 48.98 48.98 0 +0.04(+0.09%)
May 24, 2018 48.94 48.94 48.94 48.94 45 +0.00(+0.00%)
May 23, 2018 48.94 48.94 48.94 48.94 161 +0.00(+0.00%)
May 22, 2018 48.94 48.94 48.94 48.94 82 +0.00(+0.00%)
May 21, 2018 48.94 48.94 48.94 48.94 46 +0.00(+0.00%)
May 18, 2018 48.94 48.94 48.94 48.94 77 +0.00(+0.00%)
May 17, 2018 48.94 48.94 48.94 48.94 108 +0.00(+0.00%)
May 16, 2018 48.94 48.94 48.94 48.94 122 +0.00(+0.00%)
May 15, 2018 48.94 48.94 48.94 48.94 25,089 +0.00(+0.00%)
May 14, 2018 48.94 48.94 48.94 48.94 82 +0.00(+0.00%)
May 11, 2018 48.94 48.94 48.94 48.94 153 -0.10(-0.20%)
May 10, 2018 49.04 49.04 49.04 49.04 52 +0.00(+0.00%)
May 09, 2018 49.04 49.04 49.04 49.04 2,505 +0.03(+0.06%)
May 08, 2018 49.01 49.01 49.01 49.01 167 +0.00(+0.00%)
May 07, 2018 49.01 49.01 49.01 49.01 91 +0.00(+0.00%)
May 04, 2018 49.01 49.01 49.01 49.01 344 +0.07(+0.14%)
May 03, 2018 48.94 48.94 48.94 48.94 113 +0.00(+0.00%)
May 02, 2018 48.94 48.94 48.94 48.94 114 +0.00(+0.00%)
May 01, 2018 48.94 48.94 48.94 48.94 121 -0.02(-0.03%)
Apr 30, 2018 48.96 49.05 48.96 48.96 587 +0.03(+0.06%)
Apr 27, 2018 48.93 48.93 48.93 48.93 230 -0.17(-0.35%)
Apr 26, 2018 49.10 49.10 49.10 49.10 65 +0.00(+0.00%)
Apr 25, 2018 49.10 49.10 49.10 49.10 150 +0.00(+0.00%)
Apr 24, 2018 49.10 49.10 49.10 49.10 78 +0.00(+0.00%)
Apr 23, 2018 49.10 49.10 49.10 49.10 221 +0.00(+0.00%)
Apr 20, 2018 49.10 49.10 49.10 49.10 107 +0.00(+0.00%)
Apr 19, 2018 49.10 49.10 49.10 49.10 160 +0.00(+0.00%)
Apr 18, 2018 49.10 49.10 49.10 49.10 23 +0.00(+0.00%)
Apr 17, 2018 49.10 49.10 49.10 49.10 170 +0.00(+0.00%)
Apr 16, 2018 48.99 49.10 48.99 49.10 389 +0.06(+0.12%)
Apr 13, 2018 49.04 49.04 49.04 49.04 152 -0.09(-0.18%)
Apr 12, 2018 49.13 49.13 49.13 49.13 249 -0.01(-0.02%)
Apr 11, 2018 49.14 49.14 49.14 49.14 146 +0.00(+0.00%)
Apr 10, 2018 49.14 49.14 49.14 49.14 178 +0.00(+0.00%)
Apr 09, 2018 49.14 49.14 49.14 49.14 154 +0.00(+0.00%)
Apr 06, 2018 49.14 49.14 49.14 49.14 22 +0.00(+0.00%)
Apr 05, 2018 49.14 49.14 49.14 49.14 269 +0.00(+0.00%)
Apr 04, 2018 49.14 49.14 49.14 49.14 296 -0.09(-0.18%)
Apr 03, 2018 49.23 49.23 49.23 49.23 245 +0.00(+0.00%)
Apr 02, 2018 49.23 49.23 49.23 49.23 259 +0.03(+0.06%)
Mar 29, 2018 49.20 49.20 49.20 0 +0.11(+0.22%)
Mar 28, 2018 49.09 49.09 49.09 49.09 849 +0.00(+0.00%)
Mar 27, 2018 49.09 49.09 49.09 49.09 83 +0.00(+0.00%)
Mar 26, 2018 49.09 49.09 49.09 49.09 186 +0.00(+0.00%)
Mar 23, 2018 49.09 49.09 49.09 49.09 291 +0.00(+0.00%)
Mar 22, 2018 49.09 49.09 49.09 49.09 282 +0.21(+0.43%)
Mar 21, 2018 48.88 48.88 48.88 48.88 68 +0.00(+0.00%)
Mar 20, 2018 48.88 48.88 48.88 48.88 136 -0.01(-0.02%)
Mar 19, 2018 48.89 48.89 48.89 48.89 313 -0.08(-0.16%)
Mar 16, 2018 48.98 48.98 48.90 48.97 794 +0.08(+0.16%)
Mar 15, 2018 48.89 48.89 48.89 48.89 136 +0.00(+0.00%)
Mar 14, 2018 48.89 48.89 48.89 48.89 382 +0.07(+0.14%)
Mar 13, 2018 48.82 48.82 48.82 48.82 141 +0.31(+0.65%)
Mar 12, 2018 48.51 48.51 48.51 48.51 128 +0.00(+0.00%)
Mar 09, 2018 48.51 48.51 48.51 48.51 110 +0.00(+0.00%)
Mar 08, 2018 48.51 48.51 48.51 48.51 136 +0.00(+0.00%)
Mar 07, 2018 48.51 48.51 48.51 48.51 57 +0.00(+0.00%)
Mar 06, 2018 48.51 48.51 48.51 48.51 97 +0.00(+0.00%)
Mar 05, 2018 48.51 48.51 48.51 48.51 123 +0.00(+0.00%)
Mar 02, 2018 48.51 48.51 48.51 48.51 102 +0.00(+0.00%)
Mar 01, 2018 48.51 48.51 48.51 48.51 112 -0.02(-0.05%)
Feb 28, 2018 48.53 48.53 48.53 48.53 177 +0.00(+0.00%)
Feb 27, 2018 48.53 48.53 48.53 48.53 81 +0.00(+0.00%)
Feb 26, 2018 48.53 48.53 48.53 48.53 83 +0.00(+0.00%)
Feb 23, 2018 48.53 48.53 48.53 48.53 222 +0.02(+0.04%)
Feb 22, 2018 48.51 48.51 48.51 48.51 445 +0.05(+0.10%)
Feb 21, 2018 48.46 48.46 48.46 48.46 76 +0.00(+0.00%)
Feb 20, 2018 48.46 48.46 48.46 48.46 102 +0.00(+0.00%)
Feb 16, 2018 48.46 48.46 48.46 0 +0.12(+0.25%)
Feb 15, 2018 48.34 48.34 48.34 48.34 308 -0.14(-0.29%)
Feb 14, 2018 48.48 48.48 48.48 48.48 99 +0.00(+0.00%)
Feb 13, 2018 48.48 48.48 48.48 48.48 144 +0.12(+0.25%)
Feb 12, 2018 48.36 48.36 48.36 48.36 183 +0.00(+0.00%)
Feb 09, 2018 48.36 48.36 48.36 48.36 133 +0.00(+0.00%)
Feb 08, 2018 48.44 48.44 48.36 48.36 582 -0.19(-0.39%)
Feb 07, 2018 48.55 48.55 48.55 48.55 345 +0.09(+0.19%)
Feb 06, 2018 48.46 48.46 48.46 48.46 111 +0.00(+0.00%)
Feb 05, 2018 48.47 48.32 48.46 3,324 +0.09(+0.19%)
Feb 02, 2018 48.37 48.37 48.37 48.37 426 -0.12(-0.25%)
Feb 01, 2018 48.43 48.49 48.43 48.49 620 -0.03(-0.06%)
Jan 31, 2018 48.52 48.52 48.52 48.52 60 +0.00(+0.00%)
Jan 30, 2018 48.44 48.52 48.44 48.52 1,065 -0.01(-0.02%)
Jan 29, 2018 48.53 48.53 48.51 48.53 845 -0.10(-0.21%)
Jan 26, 2018 48.63 48.63 48.63 48.63 348 -0.04(-0.08%)
Jan 25, 2018 48.67 48.67 48.67 48.67 372 -0.01(-0.02%)
Jan 24, 2018 48.64 48.68 48.64 48.68 320 -0.08(-0.16%)
Jan 23, 2018 48.76 48.76 48.76 48.76 360 +0.05(+0.10%)
Jan 22, 2018 48.74 48.74 48.70 48.71 405 +0.02(+0.04%)
Jan 19, 2018 48.70 48.70 48.69 48.69 402 -0.03(-0.06%)
Jan 18, 2018 48.72 48.72 48.72 48.72 287 +0.00(+0.00%)
Jan 17, 2018 48.72 48.72 48.72 48.72 53 +0.00(+0.00%)
Jan 16, 2018 48.72 48.72 48.72 48.72 150 +0.00(+0.00%)
Jan 12, 2018 48.72 48.72 48.72 0 +0.11(+0.23%)
Jan 11, 2018 48.88 48.61 48.61 391 -0.27(-0.55%)
Jan 10, 2018 48.88 48.88 48.88 48.88 198 +0.00(+0.00%)
Jan 09, 2018 48.88 48.88 48.88 48.88 166 +0.00(+0.00%)
Jan 08, 2018 48.88 48.88 48.88 48.88 1,308 +0.04(+0.08%)
Jan 05, 2018 48.84 48.84 48.84 48.84 141 +0.03(+0.06%)
Jan 04, 2018 48.81 48.81 48.81 48.81 296 +0.00(+0.00%)
Jan 03, 2018 48.81 48.81 48.81 48.81 305 +0.19(+0.39%)
Jan 02, 2018 48.67 48.67 48.62 48.62 723 -0.22(-0.45%)
Dec 29, 2017 48.84 48.84 48.84 0 +0.00(+0.00%)
Dec 28, 2017 48.84 48.84 48.84 48.84 320 -0.06(-0.12%)
Dec 27, 2017 48.90 48.90 48.90 48.90 259 -0.02(-0.04%)
Dec 26, 2017 48.93 48.93 48.92 48.92 262 +0.05(+0.10%)
Dec 22, 2017 48.87 48.87 48.87 48.87 196 -0.35(-0.71%)
Dec 21, 2017 49.22 49.22 49.22 49.22 137 +0.00(+0.00%)
Dec 20, 2017 49.22 49.22 49.22 49.22 177 +0.00(+0.00%)
Dec 19, 2017 49.22 49.22 49.22 49.22 14 +0.00(+0.00%)
Dec 18, 2017 49.22 49.22 49.22 49.22 265 +0.01(+0.02%)
Dec 15, 2017 49.21 49.21 49.21 49.21 128 +0.04(+0.08%)
Dec 14, 2017 49.17 49.17 49.17 49.17 150 +0.00(+0.00%)
Dec 13, 2017 49.15 49.17 49.15 49.17 475 -0.05(-0.10%)
Dec 12, 2017 49.22 49.22 49.22 49.22 311 +0.00(+0.00%)
Dec 11, 2017 49.22 49.22 49.22 49.22 259 +0.03(+0.06%)
Dec 08, 2017 49.19 49.19 49.19 49.19 189 -0.02(-0.04%)
Dec 07, 2017 49.21 49.21 49.21 49.21 624 +0.00(+0.00%)
Dec 06, 2017 49.17 49.21 49.17 49.21 650 +0.10(+0.20%)
Dec 05, 2017 49.11 49.11 49.11 49.11 294 +0.05(+0.10%)
Dec 04, 2017 49.06 49.06 49.06 49.06 156 -0.06(-0.12%)
Dec 01, 2017 49.12 49.12 49.12 49.12 159 -0.06(-0.12%)
Nov 30, 2017 49.18 49.18 49.18 49.18 55 +0.00(+0.00%)
Nov 29, 2017 49.18 49.18 49.18 49.18 182 +0.00(+0.00%)
Nov 28, 2017 49.18 49.18 49.18 49.18 166 +0.01(+0.02%)
Nov 27, 2017 49.17 49.17 49.17 49.17 434 +0.02(+0.04%)
Nov 24, 2017 49.15 49.15 49.15 49.15 443 +0.03(+0.06%)
Nov 22, 2017 49.12 49.12 49.12 49.12 252 +0.06(+0.12%)
Nov 21, 2017 49.06 49.06 49.06 49.06 14 +0.00(+0.00%)
Nov 20, 2017 49.06 49.06 49.06 49.06 152 +0.00(+0.00%)
Nov 17, 2017 48.97 49.06 48.97 49.06 915 +0.03(+0.06%)
Nov 16, 2017 49.03 49.03 49.03 49.03 376 -0.05(-0.10%)
Nov 15, 2017 49.04 49.08 49.04 49.08 478 +0.10(+0.20%)
Nov 14, 2017 48.98 48.98 48.98 48.98 228 +0.02(+0.04%)
Nov 13, 2017 48.96 48.96 48.96 48.96 216 +0.00(+0.00%)
Nov 10, 2017 48.96 48.96 48.96 48.96 285 -0.21(-0.43%)
Nov 09, 2017 49.17 49.17 49.17 49.17 98 +0.00(+0.00%)
Nov 08, 2017 49.19 49.19 49.17 49.17 302 -0.03(-0.06%)
Nov 07, 2017 49.18 49.20 49.18 49.20 583 +0.11(+0.22%)
Nov 06, 2017 49.05 49.09 49.05 49.09 329 +0.12(+0.25%)
Nov 03, 2017 48.97 48.97 48.97 48.97 561 -0.10(-0.20%)
Nov 02, 2017 49.07 49.07 49.07 49.07 276 +0.15(+0.31%)
Nov 01, 2017 48.92 48.92 48.92 48.92 238 -0.03(-0.06%)
Oct 31, 2017 48.95 48.95 48.95 48.95 111 +0.00(+0.00%)
Oct 30, 2017 48.95 48.95 48.95 48.95 284 +0.15(+0.31%)
Oct 27, 2017 48.80 48.80 48.80 48.80 144 +0.00(+0.00%)
Oct 26, 2017 48.80 48.80 48.80 48.80 271 +0.09(+0.18%)
Oct 25, 2017 48.71 48.71 48.71 48.71 413 -0.10(-0.20%)
Oct 24, 2017 48.81 48.81 48.81 48.81 148 +0.00(+0.00%)
Oct 23, 2017 48.81 48.81 48.81 48.81 414 -0.07(-0.14%)
Oct 20, 2017 48.88 48.88 48.88 48.88 79 +0.00(+0.00%)
Oct 19, 2017 48.87 48.88 48.87 48.88 375 +0.03(+0.06%)
Oct 18, 2017 48.85 48.85 48.85 48.85 171 -0.04(-0.08%)
Oct 17, 2017 48.93 48.93 48.89 48.89 615 +0.09(+0.18%)
Oct 16, 2017 48.80 48.80 48.80 48.80 95 +0.00(+0.00%)
Oct 13, 2017 48.80 48.80 48.80 48.80 201 +0.00(+0.00%)
Oct 12, 2017 48.78 48.80 48.78 48.80 348 +0.09(+0.18%)
Oct 11, 2017 48.68 48.72 48.68 48.71 774 +0.05(+0.10%)
Oct 10, 2017 48.75 48.75 48.66 48.66 566 +0.06(+0.12%)
Oct 09, 2017 48.60 48.60 48.60 48.60 21 +0.00(+0.00%)
Oct 06, 2017 48.60 48.69 48.60 48.60 830 -0.12(-0.25%)
Oct 05, 2017 48.72 48.72 48.72 48.72 166 +0.00(+0.00%)
Oct 04, 2017 48.72 48.72 48.72 48.72 353 +0.01(+0.02%)
Oct 03, 2017 48.71 48.71 48.71 48.71 164 +0.03(+0.05%)
Oct 02, 2017 48.68 48.68 48.68 48.68 91 -0.01(-0.01%)
Sep 29, 2017 48.69 48.69 48.69 48.69 95 +0.00(+0.00%)
Sep 28, 2017 48.57 48.69 48.57 48.69 559 +0.00(+0.00%)
Sep 27, 2017 48.69 48.69 48.69 48.69 345 -0.08(-0.16%)
Sep 26, 2017 48.77 48.77 48.77 48.77 105 +0.00(+0.00%)
Sep 25, 2017 48.77 48.77 48.77 48.77 194 +0.00(+0.00%)
Sep 22, 2017 48.77 48.77 48.77 48.77 71 +0.00(+0.00%)
Sep 21, 2017 48.77 48.77 48.77 48.77 289 +0.03(+0.06%)
Sep 20, 2017 48.79 48.79 48.74 48.74 990 -0.04(-0.08%)
Sep 19, 2017 48.78 48.78 48.78 48.78 227 -0.02(-0.04%)
Sep 18, 2017 48.79 48.80 48.79 48.80 1,015 +0.00(+0.00%)
Sep 15, 2017 48.80 48.80 48.80 48.80 130 -0.13(-0.27%)
Sep 14, 2017 48.93 48.93 48.93 48.93 78 +0.00(+0.00%)
Sep 13, 2017 48.93 48.93 48.93 48.93 221 -0.02(-0.04%)
Sep 12, 2017 48.92 48.95 48.92 48.95 492 -0.12(-0.24%)
Sep 11, 2017 49.07 49.07 49.07 49.07 294 -0.07(-0.14%)
Sep 08, 2017 49.14 49.14 49.14 49.14 138 -0.04(-0.08%)
Sep 07, 2017 49.16 49.18 49.16 49.18 25,848 +0.17(+0.35%)
Sep 06, 2017 49.08 49.08 49.01 49.01 1,579 -0.04(-0.08%)
Sep 05, 2017 49.05 49.05 49.05 49.05 276 +0.09(+0.18%)
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.