Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.47 48.65 46.07 46.80 6,721,440 +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 3,727,829 +0.29(+0.64%)
Oct 26, 2018 43.88 46.07 43.88 45.15 4,240,486 +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 8,699,675 -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 3,040,905 -0.21(-0.43%)
Oct 18, 2018 48.02 48.52 47.48 48.05 4,638,679 -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 2,092,195 +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 3,049,783 -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 3,373,454 -1.20(-2.25%)
Oct 03, 2018 52.73 53.36 52.10 53.32 2,547,434 +0.34(+0.64%)
Oct 02, 2018 52.81 53.96 52.63 52.98 1,960,781 +0.16(+0.30%)
Oct 01, 2018 52.95 53.33 52.69 52.82 1,671,026 +0.07(+0.12%)
Sep 28, 2018 52.71 53.05 52.36 52.76 2,501,558 +0.04(+0.07%)
Sep 27, 2018 52.87 53.21 52.41 52.72 3,461,418 -0.16(-0.30%)
Sep 26, 2018 54.40 54.64 52.86 52.88 2,958,667 -1.45(-2.67%)
Sep 25, 2018 55.23 55.42 54.23 54.33 2,225,581 -1.55(-2.78%)
Sep 24, 2018 55.26 56.02 55.17 55.88 1,305,239 +0.20(+0.35%)
Sep 21, 2018 55.66 55.83 54.98 55.69 3,746,352 -0.06(-0.10%)
Sep 20, 2018 54.80 56.11 54.48 55.74 2,103,443 +1.36(+2.49%)
Sep 19, 2018 54.67 55.20 54.23 54.39 1,526,747 -0.18(-0.33%)
Sep 18, 2018 53.77 54.79 53.77 54.56 2,184,762 +0.99(+1.85%)
Sep 17, 2018 54.00 54.31 53.54 53.57 1,742,019 -0.61(-1.12%)
Sep 14, 2018 54.21 54.75 53.95 54.18 1,781,788 +0.18(+0.33%)
Sep 13, 2018 54.38 54.75 53.33 54.00 4,857,335 +0.14(+0.26%)
Sep 12, 2018 54.12 54.60 52.40 53.86 5,974,729 -2.30(-4.10%)
Sep 11, 2018 55.21 56.67 55.17 56.16 3,904,067 +0.74(+1.33%)
Sep 10, 2018 55.40 55.57 54.92 55.42 1,628,359 +0.44(+0.80%)
Sep 07, 2018 56.05 56.58 54.83 54.98 2,203,453 -1.42(-2.52%)
Sep 06, 2018 56.38 56.79 56.27 56.41 1,884,667 -0.09(-0.17%)
Sep 05, 2018 57.29 57.29 56.44 56.50 1,547,542 -0.45(-0.79%)
Sep 04, 2018 56.29 57.00 56.08 56.95 2,040,355 +0.37(+0.66%)
Aug 31, 2018 56.57 56.57 56.57 0 -0.12(-0.21%)
Aug 30, 2018 58.00 58.16 56.19 56.70 1,691,155 -1.60(-2.74%)
Aug 29, 2018 57.83 58.46 57.83 58.30 1,295,770 +0.49(+0.84%)
Aug 28, 2018 58.09 58.41 57.33 57.81 2,235,689 +0.02(+0.03%)
Aug 27, 2018 57.49 58.35 57.49 57.79 2,134,498 +0.45(+0.78%)
Aug 24, 2018 57.55 57.77 57.01 57.34 1,475,992 +0.07(+0.13%)
Aug 23, 2018 57.19 57.75 57.07 57.27 1,322,848 +0.08(+0.15%)
Aug 22, 2018 56.84 57.51 56.60 57.19 1,620,313 -0.17(-0.29%)
Aug 21, 2018 56.42 57.55 56.34 57.35 2,368,564 +1.13(+2.02%)
Aug 20, 2018 55.94 56.42 55.47 56.22 2,050,174 +0.51(+0.92%)
Aug 17, 2018 55.44 55.95 54.81 55.71 2,190,137 -0.15(-0.27%)
Aug 16, 2018 56.12 56.54 55.68 55.86 2,026,610 -0.29(-0.51%)
Aug 15, 2018 55.92 56.26 55.43 56.15 1,793,260 -0.25(-0.44%)
Aug 14, 2018 57.30 57.42 56.39 56.40 2,198,052 -0.63(-1.11%)
Aug 13, 2018 57.08 57.78 56.95 57.03 1,264,799 +0.03(+0.05%)
Aug 10, 2018 57.80 58.17 56.83 57.00 1,522,295 -1.56(-2.66%)
Aug 09, 2018 58.74 58.97 58.53 58.56 1,076,789 -0.39(-0.66%)
Aug 08, 2018 58.85 59.14 58.69 58.95 1,323,861 +0.11(+0.19%)
Aug 07, 2018 58.51 58.90 58.29 58.84 2,112,354 +0.38(+0.65%)
Aug 06, 2018 58.01 58.49 57.81 58.46 1,079,607 +0.33(+0.58%)
Aug 03, 2018 57.89 58.59 57.75 58.12 1,663,681 +0.34(+0.59%)
Aug 02, 2018 55.86 57.90 55.74 57.78 2,690,375 +1.39(+2.47%)
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.