Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.23 48.66 47.00 47.94 936,428 +0.22(+0.45%)
Sep 27, 2018 47.66 48.59 47.24 47.73 1,647,342 +0.68(+1.44%)
Sep 26, 2018 47.18 48.06 46.49 47.05 1,153,839 -0.48(-1.01%)
Sep 25, 2018 49.01 49.01 47.50 47.53 679,202 -0.97(-2.00%)
Sep 24, 2018 48.66 50.02 47.59 48.50 1,068,196 +0.66(+1.37%)
Sep 21, 2018 47.46 47.98 46.96 47.85 1,174,569 +0.40(+0.85%)
Sep 20, 2018 47.52 48.14 46.65 47.44 810,453 +0.29(+0.62%)
Sep 19, 2018 46.51 48.18 46.21 47.15 1,253,082 +0.43(+0.92%)
Sep 18, 2018 47.63 47.69 45.99 46.72 833,981 -0.05(-0.10%)
Sep 17, 2018 47.01 47.91 46.66 46.77 677,346 -0.28(-0.60%)
Sep 14, 2018 46.69 47.65 46.51 47.05 836,658 +0.15(+0.31%)
Sep 13, 2018 46.02 47.10 45.59 46.91 987,067 +0.88(+1.91%)
Sep 12, 2018 48.24 48.45 45.19 46.02 2,135,208 -1.88(-3.92%)
Sep 11, 2018 47.40 48.30 47.09 47.91 656,753 +0.33(+0.70%)
Sep 10, 2018 48.91 49.19 47.30 47.57 843,847 -1.11(-2.27%)
Sep 07, 2018 49.74 49.74 48.11 48.68 734,948 -1.43(-2.85%)
Sep 06, 2018 51.59 51.59 49.43 50.11 823,816 -1.43(-2.77%)
Sep 05, 2018 51.52 51.62 50.67 51.54 544,979 -0.37(-0.72%)
Sep 04, 2018 51.62 52.71 50.80 51.91 791,178 +0.31(+0.61%)
Aug 31, 2018 51.60 51.60 51.60 0 -0.16(-0.30%)
Aug 30, 2018 55.24 55.55 50.27 51.75 2,432,018 -1.89(-3.52%)
Aug 29, 2018 53.83 56.21 53.19 53.64 1,784,357 -0.19(-0.35%)
Aug 28, 2018 52.63 53.91 52.49 53.83 811,468 +1.18(+2.23%)
Aug 27, 2018 53.47 53.47 52.11 52.65 707,377 -0.43(-0.81%)
Aug 24, 2018 54.43 54.77 52.87 53.09 518,661 -0.76(-1.42%)
Aug 23, 2018 53.69 54.55 53.28 53.85 658,073 -0.23(-0.42%)
Aug 22, 2018 52.18 54.10 51.82 54.07 1,220,144 +2.55(+4.94%)
Aug 21, 2018 50.83 51.65 50.61 51.53 760,498 +1.42(+2.83%)
Aug 20, 2018 50.30 50.84 49.89 50.11 620,820 -0.37(-0.74%)
Aug 17, 2018 49.61 50.92 49.61 50.48 858,103 +0.98(+1.98%)
Aug 16, 2018 49.20 50.11 48.37 49.50 1,197,660 +0.67(+1.36%)
Aug 15, 2018 51.27 51.61 48.44 48.84 1,378,326 -3.13(-6.03%)
Aug 14, 2018 53.46 54.04 50.91 51.97 1,207,819 -1.00(-1.89%)
Aug 13, 2018 53.49 54.20 52.83 52.97 918,734 -0.93(-1.73%)
Aug 10, 2018 53.90 56.34 50.36 53.90 960,222 -0.21(-0.38%)
Aug 09, 2018 47.94 54.63 47.94 54.10 1,916,120 +0.21(+0.38%)
Aug 08, 2018 52.72 53.99 52.46 53.90 1,460,989 +0.33(+0.62%)
Aug 07, 2018 59.69 60.25 52.95 53.57 2,572,552 -6.68(-11.09%)
Aug 06, 2018 61.83 62.63 59.96 60.24 1,078,736 -1.59(-2.57%)
Aug 03, 2018 62.74 63.32 60.46 61.83 648,453 -0.93(-1.48%)
Aug 02, 2018 60.66 63.26 60.05 62.76 513,990 +1.91(+3.14%)
Aug 01, 2018 61.27 61.89 59.45 60.85 846,670 -0.82(-1.33%)
Jul 31, 2018 62.19 62.39 60.60 61.67 688,966 -0.17(-0.27%)
Jul 30, 2018 61.08 62.05 60.97 61.84 544,042 +1.29(+2.13%)
Jul 27, 2018 61.95 62.37 60.09 60.55 607,402 -1.67(-2.69%)
Jul 26, 2018 60.87 62.43 60.61 62.22 776,526 +1.31(+2.15%)
Jul 25, 2018 58.97 61.33 58.26 60.91 1,013,933 +1.93(+3.27%)
Jul 24, 2018 59.98 60.58 58.79 58.98 893,097 -0.70(-1.18%)
Jul 23, 2018 59.98 61.06 59.56 59.69 555,263 -0.11(-0.18%)
Jul 20, 2018 59.74 60.28 59.27 59.79 389,538 +0.28(+0.48%)
Jul 19, 2018 59.41 60.18 59.31 59.51 728,331 -0.22(-0.36%)
Jul 18, 2018 58.08 59.80 57.08 59.72 734,609 +1.25(+2.14%)
Jul 17, 2018 57.74 59.10 57.16 58.47 702,560 +0.49(+0.84%)
Jul 16, 2018 60.12 60.71 56.87 57.98 820,182 -2.66(-4.39%)
Jul 13, 2018 61.42 62.20 60.32 60.65 797,457 -0.88(-1.43%)
Jul 12, 2018 60.94 61.70 59.58 61.53 752,354 +1.12(+1.85%)
Jul 11, 2018 60.92 62.35 59.16 60.41 746,614 -1.26(-2.05%)
Jul 10, 2018 63.29 63.98 61.37 61.67 1,004,487 -1.37(-2.17%)
Jul 09, 2018 61.35 63.08 61.05 63.04 1,125,632 +2.25(+3.70%)
Jul 06, 2018 58.52 60.85 58.52 60.79 671,539 +1.73(+2.93%)
Jul 05, 2018 60.63 58.22 59.06 695,774 -0.22(-0.36%)
Jul 03, 2018 59.27 59.27 59.27 0 +1.66(+2.89%)
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.