Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 45.84 45.84 45.31 45.47 29,235 +1.05(+2.36%)
Sep 27, 2018 44.50 44.64 44.42 44.42 13,898 +0.06(+0.12%)
Sep 26, 2018 44.72 44.74 44.36 44.37 24,340 +0.51(+1.15%)
Sep 25, 2018 43.93 43.96 43.83 43.86 16,228 +0.05(+0.10%)
Sep 24, 2018 43.85 43.85 43.57 43.82 26,925 -0.73(-1.63%)
Sep 21, 2018 44.88 44.99 44.35 44.54 39,451 -0.61(-1.34%)
Sep 20, 2018 45.15 45.23 44.98 45.15 41,629 +0.83(+1.87%)
Sep 19, 2018 44.26 44.37 44.08 44.32 53,872 -0.27(-0.60%)
Sep 18, 2018 44.33 44.84 44.33 44.59 44,563 +0.23(+0.52%)
Sep 17, 2018 44.29 44.69 44.29 44.36 52,513 -0.30(-0.68%)
Sep 14, 2018 44.79 44.87 44.59 44.66 48,580 -0.43(-0.96%)
Sep 13, 2018 45.09 45.18 44.93 45.10 38,002 -0.18(-0.41%)
Sep 12, 2018 44.82 45.39 44.82 45.28 63,321 +0.07(+0.16%)
Sep 11, 2018 44.81 45.30 44.81 45.21 51,885 -1.50(-3.21%)
Sep 10, 2018 46.70 46.92 46.61 46.71 55,664 +0.86(+1.87%)
Sep 07, 2018 46.30 46.30 45.72 45.85 62,165 -0.33(-0.72%)
Sep 06, 2018 46.20 46.33 45.89 46.18 69,542 +1.47(+3.29%)
Sep 05, 2018 44.96 44.99 44.64 44.71 53,916 -0.06(-0.12%)
Sep 04, 2018 44.79 45.04 44.35 44.76 59,028 +1.33(+3.07%)
Aug 31, 2018 43.43 43.43 43.43 0 -0.21(-0.48%)
Aug 30, 2018 43.80 43.91 43.60 43.64 69,298 -1.00(-2.25%)
Aug 29, 2018 44.46 44.76 44.32 44.64 24,173 +0.39(+0.87%)
Aug 28, 2018 44.65 44.65 44.23 44.26 19,235 -1.05(-2.32%)
Aug 27, 2018 45.08 45.41 45.06 45.31 55,896 +0.44(+0.98%)
Aug 24, 2018 44.72 45.01 44.59 44.87 32,060 +0.95(+2.16%)
Aug 23, 2018 44.39 44.39 43.91 43.92 48,909 -0.80(-1.79%)
Aug 22, 2018 44.75 44.83 44.51 44.72 38,862 +0.53(+1.21%)
Aug 21, 2018 43.84 44.33 43.78 44.18 38,990 +2.37(+5.68%)
Aug 20, 2018 42.09 42.09 40.75 41.81 50,376 -0.60(-1.41%)
Aug 17, 2018 41.53 42.41 41.47 42.41 62,274 +0.62(+1.48%)
Aug 16, 2018 41.31 41.80 41.30 41.79 79,367 +0.86(+2.11%)
Aug 15, 2018 40.86 40.97 40.67 40.93 40,850 -0.42(-1.02%)
Aug 14, 2018 41.12 41.44 41.12 41.35 33,819 +0.30(+0.74%)
Aug 13, 2018 41.41 41.41 41.00 41.05 22,638 -0.83(-1.98%)
Aug 10, 2018 42.11 42.11 41.59 41.87 33,473 -0.36(-0.85%)
Aug 09, 2018 42.27 42.44 42.19 42.23 28,045 -0.13(-0.30%)
Aug 08, 2018 42.25 42.46 42.16 42.36 28,966 +0.09(+0.22%)
Aug 07, 2018 42.36 42.56 42.27 42.27 28,761 -0.17(-0.39%)
Aug 06, 2018 42.53 42.60 42.42 42.44 30,456 +0.01(+0.02%)
Aug 03, 2018 42.42 42.58 42.16 42.43 48,471 -0.24(-0.56%)
Aug 02, 2018 42.57 42.67 42.42 42.67 70,344 -0.38(-0.88%)
Aug 01, 2018 43.11 43.19 42.87 43.04 26,206 -0.37(-0.85%)
Jul 31, 2018 43.26 43.43 43.19 43.41 46,036 +0.90(+2.12%)
Jul 30, 2018 42.91 42.92 42.51 42.51 27,156 +0.85(+2.03%)
Jul 27, 2018 41.80 41.87 41.62 41.66 18,693 +0.15(+0.35%)
Jul 26, 2018 41.72 41.76 41.47 41.52 35,880 -0.72(-1.70%)
Jul 25, 2018 41.86 42.23 41.70 42.23 41,274 +0.68(+1.64%)
Jul 24, 2018 41.61 41.36 41.55 40,502 +0.19(+0.47%)
Jul 23, 2018 41.53 41.53 41.30 41.36 32,409 -1.16(-2.73%)
Jul 20, 2018 42.09 42.56 42.05 42.52 51,595 +0.80(+1.92%)
Jul 19, 2018 41.75 41.89 41.50 41.72 43,019 -0.34(-0.81%)
Jul 18, 2018 42.10 42.20 41.94 42.06 32,691 -0.22(-0.52%)
Jul 17, 2018 42.23 42.41 42.10 42.28 39,907 +0.41(+0.99%)
Jul 16, 2018 41.92 41.94 41.78 41.87 38,178 -0.04(-0.09%)
Jul 13, 2018 41.99 41.74 41.90 39,258 +0.17(+0.40%)
Jul 12, 2018 41.82 41.91 41.65 41.74 43,190 -0.08(-0.20%)
Jul 11, 2018 41.72 42.02 41.72 41.82 43,460 -0.95(-2.22%)
Jul 10, 2018 42.80 42.88 42.34 42.77 33,884 -0.20(-0.47%)
Jul 09, 2018 42.75 42.99 42.75 42.97 36,354 +0.43(+1.02%)
Jul 06, 2018 42.32 42.69 42.21 42.54 26,193 +0.04(+0.09%)
Jul 05, 2018 42.73 42.73 42.49 42.50 35,165 +0.26(+0.61%)
Jul 03, 2018 42.24 42.24 42.24 0 -0.06(-0.13%)
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.