Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 45.66 46.03 45.50 45.77 1,653,409 +0.38(+0.84%)
Oct 30, 2018 44.99 45.74 44.99 45.39 793,851 +0.47(+1.05%)
Oct 29, 2018 45.00 45.41 44.69 44.92 639,867 +0.24(+0.54%)
Oct 26, 2018 44.71 45.00 44.37 44.68 759,500 -0.40(-0.89%)
Oct 25, 2018 44.48 45.98 44.01 45.08 1,166,603 +0.53(+1.19%)
Oct 24, 2018 45.56 45.56 44.22 44.55 1,637,557 -1.03(-2.26%)
Oct 23, 2018 45.49 45.85 44.92 45.58 942,934 -0.24(-0.52%)
Oct 22, 2018 45.92 45.95 45.44 45.82 1,189,086 -0.09(-0.20%)
Oct 19, 2018 45.94 46.14 45.49 45.91 758,100 +0.06(+0.13%)
Oct 18, 2018 45.56 46.14 45.26 45.85 878,339 -0.25(-0.54%)
Oct 17, 2018 45.78 46.23 45.50 46.10 655,944 +0.22(+0.48%)
Oct 16, 2018 45.39 45.97 45.15 45.88 579,817 +0.43(+0.95%)
Oct 15, 2018 44.76 45.59 44.65 45.45 617,239 +0.54(+1.20%)
Oct 12, 2018 45.02 45.18 44.78 44.91 642,100 +0.15(+0.34%)
Oct 11, 2018 44.44 45.50 44.21 44.76 1,093,434 +0.76(+1.73%)
Oct 10, 2018 45.08 45.29 43.95 44.00 524,162 -0.95(-2.11%)
Oct 09, 2018 46.00 46.00 44.58 44.95 717,354 -1.11(-2.41%)
Oct 08, 2018 46.43 46.43 45.99 46.06 447,948 -0.38(-0.82%)
Oct 05, 2018 46.29 46.59 46.25 46.44 247,000 +0.06(+0.13%)
Oct 04, 2018 47.25 47.26 46.25 46.38 685,348 -0.99(-2.09%)
Oct 03, 2018 47.92 48.00 47.30 47.37 576,035 -0.40(-0.84%)
Oct 02, 2018 48.15 48.17 47.68 47.77 201,214 -0.31(-0.64%)
Oct 01, 2018 48.76 48.80 47.93 48.08 464,783 -0.52(-1.07%)
Sep 28, 2018 48.46 49.02 48.37 48.60 646,000 +0.09(+0.19%)
Sep 27, 2018 48.50 48.69 48.19 48.51 555,559 +0.02(+0.04%)
Sep 26, 2018 48.82 49.00 48.47 48.49 428,719 -0.36(-0.74%)
Sep 25, 2018 48.90 48.90 48.48 48.85 531,494 -0.01(-0.02%)
Sep 24, 2018 48.45 49.00 48.27 48.86 488,483 +0.48(+0.99%)
Sep 21, 2018 48.40 48.71 48.29 48.38 1,688,200 +0.08(+0.17%)
Sep 20, 2018 48.10 48.35 47.98 48.30 335,430 +0.29(+0.60%)
Sep 19, 2018 48.50 48.69 47.91 48.01 491,509 -0.45(-0.93%)
Sep 18, 2018 48.55 48.87 48.20 48.46 682,265 -0.28(-0.57%)
Sep 17, 2018 49.40 49.40 48.67 48.74 534,537 -0.59(-1.20%)
Sep 14, 2018 49.60 49.60 49.19 49.33 364,400 -0.15(-0.30%)
Sep 13, 2018 49.76 49.96 49.46 49.48 311,967 -0.24(-0.48%)
Sep 12, 2018 49.41 49.83 49.24 49.72 384,305 +0.31(+0.63%)
Sep 11, 2018 49.60 49.71 49.38 49.41 297,182 -0.24(-0.48%)
Sep 10, 2018 50.05 50.05 49.60 49.65 440,266 -0.18(-0.36%)
Sep 07, 2018 50.18 50.18 49.74 49.83 239,900 -0.51(-1.01%)
Sep 06, 2018 50.08 50.38 49.92 50.34 523,735 +0.32(+0.64%)
Sep 05, 2018 49.59 50.10 49.35 50.02 753,285 +0.43(+0.87%)
Sep 04, 2018 49.25 49.67 48.95 49.59 593,030 +0.31(+0.63%)
Aug 31, 2018 49.28 49.28 49.28 0 -0.07(-0.14%)
Aug 30, 2018 49.89 49.89 49.15 49.35 621,083 -0.64(-1.28%)
Aug 29, 2018 50.02 50.22 49.88 49.99 576,184 -0.01(-0.02%)
Aug 28, 2018 50.26 50.27 49.83 50.00 314,184 -0.23(-0.46%)
Aug 27, 2018 50.39 50.39 50.15 50.23 330,746 -0.01(-0.02%)
Aug 24, 2018 49.93 50.25 49.84 50.24 1,170,000 +0.48(+0.96%)
Aug 23, 2018 49.80 49.95 49.61 49.76 394,834 -0.03(-0.06%)
Aug 22, 2018 49.25 49.86 49.11 49.79 768,077 +0.68(+1.38%)
Aug 21, 2018 48.99 49.45 48.96 49.11 885,976 -0.58(-1.17%)
Aug 20, 2018 49.76 50.16 49.61 49.69 562,831 -0.10(-0.20%)
Aug 17, 2018 49.60 50.04 49.60 49.79 849,300 +0.04(+0.08%)
Aug 16, 2018 49.31 49.88 49.31 49.75 468,455 +0.44(+0.89%)
Aug 15, 2018 49.94 50.23 49.10 49.31 1,000,817 -0.50(-1.00%)
Aug 14, 2018 49.86 50.19 49.73 49.81 726,699 +0.11(+0.22%)
Aug 13, 2018 49.80 50.17 49.27 49.70 739,721 -0.16(-0.32%)
Aug 10, 2018 49.99 50.25 49.77 49.86 821,400 -0.24(-0.48%)
Aug 09, 2018 49.72 50.37 49.33 50.10 904,596 +0.51(+1.03%)
Aug 08, 2018 49.78 50.12 49.41 49.59 2,590,288 -0.39(-0.78%)
Aug 07, 2018 50.70 51.37 49.53 49.98 3,340,184 -1.08(-2.12%)
Aug 06, 2018 50.86 52.37 50.26 51.06 5,467,459 -0.47(-0.91%)
Aug 03, 2018 46.34 53.00 46.14 51.53 6,339,100 +5.22(+11.27%)
Aug 02, 2018 46.03 46.37 45.20 46.31 598,663 +0.01(+0.02%)
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.