Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 45.93 46.42 45.61 46.30 613,783 +0.39(+0.85%)
Jul 31, 2018 45.97 46.54 45.72 45.91 1,640,244 +0.03(+0.07%)
Jul 30, 2018 46.04 46.51 45.72 45.88 1,089,250 +0.34(+0.75%)
Jul 27, 2018 45.69 46.41 45.51 45.54 1,075,200 +0.04(+0.09%)
Jul 26, 2018 43.30 45.90 42.94 45.50 1,843,042 +2.64(+6.16%)
Jul 25, 2018 42.92 43.24 42.67 42.86 841,513 -0.19(-0.44%)
Jul 24, 2018 42.68 43.19 42.50 43.05 706,814 +0.42(+0.99%)
Jul 23, 2018 42.66 42.77 42.44 42.63 542,377 -0.02(-0.05%)
Jul 20, 2018 42.45 42.70 42.20 42.65 399,890 +0.07(+0.16%)
Jul 19, 2018 42.22 42.86 41.97 42.58 558,960 +0.33(+0.78%)
Jul 18, 2018 42.06 42.46 42.06 42.25 373,873 +0.19(+0.45%)
Jul 17, 2018 41.51 42.10 41.51 42.06 383,555 +0.25(+0.60%)
Jul 16, 2018 42.53 42.53 41.72 41.81 438,472 -0.66(-1.55%)
Jul 13, 2018 42.66 43.07 42.45 42.47 303,601 -0.33(-0.77%)
Jul 12, 2018 42.86 43.08 42.76 42.80 383,316 +0.12(+0.28%)
Jul 11, 2018 42.19 42.79 42.19 42.68 459,156 +0.19(+0.45%)
Jul 10, 2018 42.54 42.58 42.21 42.49 623,438 +0.01(+0.02%)
Jul 09, 2018 42.46 42.79 42.41 42.48 1,003,729 +0.20(+0.47%)
Jul 06, 2018 42.27 42.48 41.93 42.28 415,916 -0.07(-0.17%)
Jul 05, 2018 42.44 42.55 41.84 42.35 476,576 +0.10(+0.24%)
Jul 03, 2018 42.25 42.25 42.25 0 -0.11(-0.26%)
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.