Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.24 44.49 44.01 44.13 22,137,928 -0.22(-0.49%)
Sep 27, 2018 44.74 45.01 44.30 44.35 23,806,688 -0.29(-0.64%)
Sep 26, 2018 45.66 45.72 44.52 44.64 26,230,238 -0.90(-1.97%)
Sep 25, 2018 45.59 45.92 45.51 45.54 18,111,128 -0.03(-0.06%)
Sep 24, 2018 46.01 46.32 45.54 45.56 23,347,952 -0.61(-1.33%)
Sep 21, 2018 46.81 46.86 46.11 46.17 43,062,644 -0.47(-1.01%)
Sep 20, 2018 46.71 46.86 46.17 46.64 24,185,700 +0.28(+0.60%)
Sep 19, 2018 45.75 46.56 45.58 46.37 20,298,686 +0.60(+1.32%)
Sep 18, 2018 45.55 45.93 45.38 45.76 26,266,458 +0.16(+0.35%)
Sep 17, 2018 45.97 45.98 45.29 45.60 26,152,150 -0.35(-0.77%)
Sep 14, 2018 46.34 46.65 45.93 45.96 25,006,786 -0.23(-0.49%)
Sep 13, 2018 47.03 47.23 46.17 46.18 32,010,468 -0.79(-1.68%)
Sep 12, 2018 48.14 48.19 46.85 46.97 28,425,396 -1.21(-2.51%)
Sep 11, 2018 48.20 48.33 48.13 48.18 26,391,326 -0.07(-0.14%)
Sep 10, 2018 48.38 48.57 48.12 48.25 18,606,382 +0.05(+0.10%)
Sep 07, 2018 48.63 48.76 48.16 48.20 25,584,274 -0.45(-0.91%)
Sep 06, 2018 49.47 49.67 48.64 48.64 24,719,850 -0.86(-1.73%)
Sep 05, 2018 49.44 49.70 49.38 49.50 26,596,468 +0.13(+0.26%)
Sep 04, 2018 49.08 49.49 48.76 49.37 22,632,296 +0.27(+0.55%)
Aug 31, 2018 49.10 49.10 49.10 0 +0.02(+0.03%)
Aug 30, 2018 49.26 49.61 49.06 49.09 17,627,254 -0.42(-0.85%)
Aug 29, 2018 49.58 49.69 49.39 49.51 17,193,090 -0.09(-0.19%)
Aug 28, 2018 49.70 49.82 49.53 49.60 23,021,244 -0.03(-0.05%)
Aug 27, 2018 49.43 49.94 49.34 49.62 23,717,996 +0.34(+0.70%)
Aug 24, 2018 49.46 49.47 49.26 49.28 17,109,774 +0.06(+0.12%)
Aug 23, 2018 49.54 49.58 49.18 49.22 23,408,920 -0.46(-0.93%)
Aug 22, 2018 49.57 49.96 49.40 49.68 24,806,884 +0.18(+0.36%)
Aug 21, 2018 49.54 49.98 49.49 49.51 21,368,566 -0.06(-0.12%)
Aug 20, 2018 49.38 49.72 49.26 49.57 13,580,732 +0.14(+0.29%)
Aug 17, 2018 49.13 49.57 49.13 49.42 16,360,553 +0.17(+0.34%)
Aug 16, 2018 48.82 49.38 48.74 49.26 23,803,526 +0.56(+1.16%)
Aug 15, 2018 48.43 48.90 48.41 48.69 20,696,660 -0.07(-0.14%)
Aug 14, 2018 48.42 48.92 48.42 48.76 17,694,994 +0.39(+0.80%)
Aug 13, 2018 48.42 48.79 48.33 48.37 23,272,308 -0.37(-0.76%)
Aug 10, 2018 48.18 49.05 48.18 48.74 19,257,518 -0.33(-0.67%)
Aug 09, 2018 49.25 49.45 49.04 49.07 18,888,098 -0.27(-0.54%)
Aug 08, 2018 48.98 49.60 48.98 49.34 16,530,785 +0.31(+0.63%)
Aug 07, 2018 49.13 49.31 48.93 49.03 16,568,586 -0.06(-0.12%)
Aug 06, 2018 48.83 49.21 48.51 49.09 16,028,009 +0.05(+0.10%)
Aug 03, 2018 48.40 49.12 48.37 49.04 16,459,643 +0.45(+0.93%)
Aug 02, 2018 47.58 48.71 47.58 48.59 16,182,496 +0.53(+1.11%)
Aug 01, 2018 48.31 48.58 47.69 48.06 23,024,616 +0.30(+0.63%)
Jul 31, 2018 48.86 48.94 47.68 47.76 25,953,280 -1.00(-2.05%)
Jul 30, 2018 49.04 49.40 48.60 48.76 27,231,922 -0.12(-0.24%)
Jul 27, 2018 48.66 49.10 48.48 48.87 21,189,288 +0.27(+0.55%)
Jul 26, 2018 48.74 48.96 48.51 48.61 16,992,898 +0.07(+0.14%)
Jul 25, 2018 48.43 48.76 48.22 48.54 18,637,894 -0.10(-0.21%)
Jul 24, 2018 48.35 48.92 48.22 48.64 32,684,650 +0.29(+0.60%)
Jul 23, 2018 47.01 48.42 46.93 48.35 29,492,406 +1.33(+2.82%)
Jul 20, 2018 46.74 47.23 46.55 47.02 20,954,382 +0.07(+0.14%)
Jul 19, 2018 46.90 47.41 46.70 46.96 26,655,248 -0.20(-0.42%)
Jul 18, 2018 46.90 47.36 46.80 47.16 23,889,826 +0.01(+0.02%)
Jul 17, 2018 47.47 47.54 47.04 47.15 25,971,070 -0.36(-0.75%)
Jul 16, 2018 46.46 47.71 46.37 47.51 30,634,550 +1.36(+2.94%)
Jul 13, 2018 45.63 46.51 44.70 46.15 41,202,664 -0.56(-1.20%)
Jul 12, 2018 47.06 47.06 46.35 46.70 21,868,110 -0.03(-0.07%)
Jul 11, 2018 47.01 47.31 46.66 46.74 18,756,940 -0.46(-0.97%)
Jul 10, 2018 47.56 47.58 46.96 47.20 18,665,562 -0.12(-0.26%)
Jul 09, 2018 46.84 47.48 46.70 47.32 20,007,430 +0.73(+1.57%)
Jul 06, 2018 46.10 46.79 45.87 46.59 14,862,837 +0.54(+1.18%)
Jul 05, 2018 46.61 46.75 45.89 46.05 20,140,490 -0.27(-0.58%)
Jul 03, 2018 46.31 46.31 46.31 0 -0.63(-1.35%)
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.