Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.47 48.65 46.07 46.80 6,721,439 +0.22(+0.48%)
Oct 30, 2018 45.67 46.87 44.87 46.57 4,274,891 +1.13(+2.49%)
Oct 29, 2018 45.99 46.51 44.86 45.44 3,727,828 +0.29(+0.64%)
Oct 26, 2018 43.88 46.07 43.88 45.15 4,240,485 +0.12(+0.27%)
Oct 25, 2018 44.49 45.75 44.49 45.03 4,875,931 +1.15(+2.62%)
Oct 24, 2018 46.46 46.66 43.83 43.88 8,699,674 -3.89(-8.15%)
Oct 23, 2018 46.83 48.08 46.04 47.77 3,877,117 -0.24(-0.51%)
Oct 22, 2018 48.12 48.50 47.79 48.01 2,063,543 +0.17(+0.35%)
Oct 19, 2018 48.28 49.14 47.54 47.85 3,040,904 -0.21(-0.43%)
Oct 18, 2018 48.02 48.52 47.48 48.05 4,638,678 -1.40(-2.84%)
Oct 17, 2018 49.92 49.92 48.90 49.45 1,567,101 -0.11(-0.23%)
Oct 16, 2018 48.58 49.67 48.45 49.57 2,092,194 +1.56(+3.25%)
Oct 15, 2018 48.41 48.85 48.00 48.00 1,783,497 -0.46(-0.95%)
Oct 12, 2018 49.19 49.42 47.92 48.46 2,285,221 +0.26(+0.54%)
Oct 11, 2018 47.47 49.30 47.38 48.20 3,468,553 +0.69(+1.46%)
Oct 10, 2018 48.67 49.14 47.42 47.51 3,049,782 -1.95(-3.93%)
Oct 09, 2018 49.16 49.59 49.03 49.45 1,551,065 +0.26(+0.53%)
Oct 08, 2018 49.59 49.77 48.80 49.19 2,816,415 -0.78(-1.55%)
Oct 05, 2018 52.02 52.20 49.44 49.97 3,545,620 -2.15(-4.13%)
Oct 04, 2018 53.03 53.03 51.63 52.12 3,373,453 -1.20(-2.25%)
Oct 03, 2018 52.73 53.36 52.10 53.32 2,547,433 +0.34(+0.64%)
Oct 02, 2018 52.81 53.96 52.63 52.98 1,960,780 +0.16(+0.30%)
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.