Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.02 45.38 44.60 44.82 22,862,058 +0.25(+0.56%)
Oct 30, 2018 43.21 44.62 43.06 44.58 26,627,210 +1.42(+3.30%)
Oct 29, 2018 43.88 44.14 42.53 43.15 20,972,938 -0.28(-0.63%)
Oct 26, 2018 43.36 44.12 42.87 43.43 25,157,318 -0.59(-1.33%)
Oct 25, 2018 43.52 44.32 43.39 44.02 21,082,746 +1.10(+2.57%)
Oct 24, 2018 43.94 44.33 42.86 42.92 21,822,270 -1.13(-2.56%)
Oct 23, 2018 43.28 44.35 43.25 44.04 20,616,412 +0.05(+0.10%)
Oct 22, 2018 43.92 44.50 43.79 44.00 17,956,436 +0.32(+0.74%)
Oct 19, 2018 43.59 44.27 43.46 43.68 19,360,014 +0.19(+0.44%)
Oct 18, 2018 43.66 44.17 43.26 43.48 16,436,071 -0.44(-1.00%)
Oct 17, 2018 43.53 44.27 43.53 43.93 16,421,059 -0.34(-0.77%)
Oct 16, 2018 43.66 44.44 43.57 44.26 14,818,411 +1.02(+2.36%)
Oct 15, 2018 43.10 43.71 43.02 43.25 17,099,196 -0.06(-0.15%)
Oct 12, 2018 43.33 43.65 42.65 43.31 25,328,290 +0.55(+1.28%)
Oct 11, 2018 43.26 43.77 42.50 42.76 28,866,908 -0.57(-1.31%)
Oct 10, 2018 44.62 44.77 43.30 43.33 22,847,272 -1.34(-3.01%)
Oct 09, 2018 44.89 45.16 44.63 44.67 20,794,916 -0.45(-0.99%)
Oct 08, 2018 45.04 45.38 44.70 45.12 17,827,004 +0.01(+0.02%)
Oct 05, 2018 45.18 45.49 44.90 45.11 18,488,072 -0.11(-0.24%)
Oct 04, 2018 45.41 45.50 44.95 45.22 20,822,434 -0.26(-0.56%)
Oct 03, 2018 45.33 45.80 45.33 45.48 23,200,316 -0.44(-0.96%)
Oct 02, 2018 47.21 47.35 45.82 45.92 24,512,218 -1.44(-3.03%)
Oct 01, 2018 46.82 47.52 46.75 47.35 21,023,572 +0.22(+0.47%)
Sep 28, 2018 47.11 47.54 47.07 47.13 17,759,602 -0.12(-0.25%)
Sep 27, 2018 47.13 47.55 46.92 47.25 19,684,164 +0.05(+0.12%)
Sep 26, 2018 47.31 47.63 47.13 47.20 19,834,674 -0.08(-0.17%)
Sep 25, 2018 46.98 47.47 46.59 47.28 20,419,706 +0.44(+0.94%)
Sep 24, 2018 46.45 47.17 46.35 46.84 26,152,424 +0.13(+0.27%)
Sep 21, 2018 46.46 46.73 46.03 46.71 55,520,776 +0.61(+1.33%)
Sep 20, 2018 45.39 46.69 45.30 46.10 29,507,950 +0.91(+2.02%)
Sep 19, 2018 44.72 45.28 44.48 45.18 22,868,708 +0.37(+0.82%)
Sep 18, 2018 43.43 45.28 43.29 44.82 36,592,416 -0.14(-0.30%)
Sep 17, 2018 45.07 45.65 44.88 44.96 31,926,958 -0.06(-0.14%)
Sep 14, 2018 44.74 45.20 44.74 45.02 21,951,448 +0.27(+0.59%)
Sep 13, 2018 45.05 45.47 44.68 44.75 24,147,724 -0.35(-0.77%)
Sep 12, 2018 44.56 45.22 44.44 45.10 18,661,622 +0.38(+0.86%)
Sep 11, 2018 44.35 44.84 44.35 44.72 16,275,089 +0.05(+0.12%)
Sep 10, 2018 43.88 44.84 43.88 44.66 22,306,510 +0.96(+2.20%)
Sep 07, 2018 43.38 43.87 43.26 43.70 22,441,434 +0.09(+0.21%)
Sep 06, 2018 43.83 44.08 43.44 43.61 20,190,368 -0.30(-0.69%)
Sep 05, 2018 44.25 44.32 43.68 43.91 17,982,280 -0.49(-1.11%)
Sep 04, 2018 44.21 44.64 44.02 44.41 18,912,876 +0.00(+0.00%)
Aug 31, 2018 44.41 44.41 44.41 0 +0.18(+0.41%)
Aug 30, 2018 44.69 44.69 44.16 44.22 16,578,336 -0.47(-1.04%)
Aug 29, 2018 44.46 44.88 44.46 44.69 18,934,004 +0.23(+0.51%)
Aug 28, 2018 45.15 45.18 44.42 44.46 16,929,830 -0.63(-1.40%)
Aug 27, 2018 45.17 45.43 45.05 45.09 13,404,684 +0.06(+0.14%)
Aug 24, 2018 44.79 45.15 44.76 45.03 15,328,490 +0.27(+0.61%)
Aug 23, 2018 44.61 45.10 44.50 44.75 12,062,781 +0.15(+0.33%)
Aug 22, 2018 44.19 44.71 44.10 44.61 12,731,994 +0.36(+0.81%)
Aug 21, 2018 44.41 44.46 44.22 44.25 11,144,831 -0.01(-0.02%)
Aug 20, 2018 44.24 44.43 44.11 44.26 13,057,707 +0.05(+0.12%)
Aug 17, 2018 44.07 44.33 43.87 44.21 12,484,188 +0.24(+0.54%)
Aug 16, 2018 44.01 44.29 43.91 43.97 12,990,063 +0.24(+0.54%)
Aug 15, 2018 43.97 44.11 43.44 43.73 15,415,038 -0.36(-0.81%)
Aug 14, 2018 43.99 44.20 43.82 44.09 12,595,524 +0.20(+0.46%)
Aug 13, 2018 44.19 44.42 43.85 43.89 13,293,919 -0.28(-0.64%)
Aug 10, 2018 44.22 44.54 44.09 44.17 11,488,902 -0.20(-0.45%)
Aug 09, 2018 44.12 44.53 44.12 44.37 16,090,030 +0.14(+0.31%)
Aug 08, 2018 44.26 44.44 44.11 44.23 11,868,815 -0.08(-0.19%)
Aug 07, 2018 44.74 44.75 44.30 44.32 12,698,764 -0.17(-0.39%)
Aug 06, 2018 44.14 44.57 44.08 44.49 14,800,575 +0.18(+0.41%)
Aug 03, 2018 43.80 44.32 43.79 44.31 15,639,066 +0.52(+1.19%)
Aug 02, 2018 43.00 43.94 42.62 43.79 15,564,255 +0.50(+1.16%)
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.