Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.89 45.04 44.55 44.72 1,837,942 +1.49(+3.45%)
Oct 30, 2018 42.52 43.23 42.39 43.23 4,345,149 +0.94(+2.22%)
Oct 29, 2018 42.68 42.72 42.06 42.29 2,167,285 -0.31(-0.73%)
Oct 26, 2018 42.12 42.90 41.92 42.60 1,999,100 -0.48(-1.11%)
Oct 25, 2018 42.16 43.25 42.02 43.08 2,631,905 +0.83(+1.96%)
Oct 24, 2018 43.66 43.74 42.25 42.25 2,411,269 -2.16(-4.86%)
Oct 23, 2018 44.10 44.66 43.83 44.41 1,174,535 -0.13(-0.29%)
Oct 22, 2018 44.62 44.64 44.26 44.54 574,392 -0.03(-0.07%)
Oct 19, 2018 44.64 44.91 44.54 44.57 1,646,500 +0.12(+0.27%)
Oct 18, 2018 44.82 45.01 44.37 44.45 732,532 -0.23(-0.51%)
Oct 17, 2018 44.55 44.84 44.32 44.68 975,781 +0.33(+0.74%)
Oct 16, 2018 44.00 44.35 43.89 44.35 863,246 +0.92(+2.12%)
Oct 15, 2018 43.39 43.71 43.33 43.43 1,094,660 +0.54(+1.26%)
Oct 12, 2018 42.98 43.08 42.41 42.89 1,909,300 -0.79(-1.81%)
Oct 11, 2018 44.03 44.21 43.37 43.68 1,628,494 -0.01(-0.02%)
Oct 10, 2018 44.48 44.51 43.69 43.69 1,181,326 +0.10(+0.23%)
Oct 09, 2018 43.15 43.74 43.01 43.59 1,028,921 +0.14(+0.32%)
Oct 08, 2018 43.32 43.58 43.26 43.45 503,105 -0.20(-0.46%)
Oct 05, 2018 44.04 44.09 43.61 43.65 793,100 -0.45(-1.02%)
Oct 04, 2018 44.15 44.32 43.77 44.10 1,417,461 -0.52(-1.17%)
Oct 03, 2018 44.79 44.79 44.49 44.62 757,710 +0.04(+0.09%)
Oct 02, 2018 44.47 44.59 44.31 44.58 740,875 -0.42(-0.93%)
Oct 01, 2018 45.05 45.23 44.77 45.00 2,353,701 +0.33(+0.74%)
Sep 28, 2018 44.34 44.70 44.32 44.67 3,037,900 -0.17(-0.38%)
Sep 27, 2018 44.71 45.12 44.37 44.84 2,933,600 +0.54(+1.22%)
Sep 26, 2018 43.94 44.49 43.92 44.30 1,658,929 +0.59(+1.35%)
Sep 25, 2018 43.80 43.95 43.65 43.71 906,222 +0.31(+0.71%)
Sep 24, 2018 43.55 43.60 43.20 43.40 1,226,132 -0.15(-0.34%)
Sep 21, 2018 43.62 43.98 43.55 43.55 1,588,400 -0.60(-1.36%)
Sep 20, 2018 43.68 44.16 43.68 44.15 1,086,180 +0.25(+0.57%)
Sep 19, 2018 43.78 43.99 43.77 43.90 799,958 -0.06(-0.14%)
Sep 18, 2018 43.55 43.98 43.51 43.96 959,082 +0.21(+0.48%)
Sep 17, 2018 43.87 43.98 43.75 43.75 880,489 -0.06(-0.14%)
Sep 14, 2018 44.05 44.16 43.77 43.81 1,355,800 -0.58(-1.31%)
Sep 13, 2018 44.02 44.40 44.02 44.39 1,576,538 +1.05(+2.42%)
Sep 12, 2018 42.93 43.46 42.93 43.34 727,910 +0.87(+2.05%)
Sep 11, 2018 42.28 42.53 42.22 42.47 489,569 -0.17(-0.40%)
Sep 10, 2018 42.74 42.84 42.51 42.64 983,076 +0.55(+1.31%)
Sep 07, 2018 42.00 42.30 41.96 42.09 654,400 -0.05(-0.12%)
Sep 06, 2018 42.19 42.31 41.96 42.14 797,794 -0.04(-0.09%)
Sep 05, 2018 42.34 42.37 42.12 42.18 634,121 -0.24(-0.57%)
Sep 04, 2018 42.29 42.48 42.17 42.42 775,490 -0.43(-1.00%)
Aug 31, 2018 42.85 42.85 42.85 0 -0.66(-1.52%)
Aug 30, 2018 43.26 43.59 43.24 43.51 461,103 -0.39(-0.89%)
Aug 29, 2018 43.59 43.94 43.51 43.90 887,819 +0.30(+0.69%)
Aug 28, 2018 43.55 43.76 43.48 43.60 1,193,357 +0.11(+0.25%)
Aug 27, 2018 43.37 43.61 43.35 43.49 782,763 -0.09(-0.21%)
Aug 24, 2018 43.22 43.60 43.20 43.58 1,161,700 +0.51(+1.18%)
Aug 23, 2018 43.10 43.28 43.05 43.07 711,616 -0.17(-0.39%)
Aug 22, 2018 43.44 43.46 43.15 43.24 2,525,374 +0.36(+0.84%)
Aug 21, 2018 43.12 43.14 42.74 42.88 3,465,520 +0.66(+1.56%)
Aug 20, 2018 41.86 42.22 41.86 42.22 826,415 +0.18(+0.43%)
Aug 17, 2018 41.57 42.11 41.54 42.04 2,952,600 +0.79(+1.92%)
Aug 16, 2018 40.97 41.33 40.75 41.25 5,367,221 +0.85(+2.10%)
Aug 15, 2018 41.11 41.20 40.26 40.40 5,629,915 -0.90(-2.18%)
Aug 14, 2018 41.61 41.63 41.12 41.30 4,339,387 -0.21(-0.51%)
Aug 13, 2018 42.17 42.23 41.40 41.51 5,512,524 -0.06(-0.14%)
Aug 10, 2018 42.36 42.45 41.08 41.57 4,399,200 -0.35(-0.83%)
Aug 09, 2018 42.52 42.54 41.84 41.92 3,728,855 -0.57(-1.34%)
Aug 08, 2018 42.66 42.92 42.31 42.49 2,370,149 -0.18(-0.42%)
Aug 07, 2018 42.97 43.15 42.66 42.67 1,224,825 +0.28(+0.66%)
Aug 06, 2018 42.53 42.65 42.34 42.39 1,012,076 -0.62(-1.44%)
Aug 03, 2018 42.64 43.06 42.55 43.01 1,011,700 -0.50(-1.15%)
Aug 02, 2018 43.27 43.53 43.13 43.51 1,569,728 -0.35(-0.80%)
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.