Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.14 43.14 41.46 41.51 2,688,791 -1.33(-3.10%)
Oct 30, 2018 41.21 43.01 40.89 42.84 3,625,703 +1.96(+4.80%)
Oct 29, 2018 40.49 41.80 40.27 40.87 3,626,224 +0.71(+1.78%)
Oct 26, 2018 39.96 40.60 39.16 40.16 2,924,713 -0.15(-0.37%)
Oct 25, 2018 40.99 41.13 40.06 40.31 4,395,669 -0.62(-1.51%)
Oct 24, 2018 41.47 42.45 40.82 40.93 2,991,318 -0.48(-1.15%)
Oct 23, 2018 41.22 41.72 40.51 41.40 2,490,452 -0.31(-0.74%)
Oct 22, 2018 41.94 42.09 41.42 41.71 2,847,536 -0.02(-0.04%)
Oct 19, 2018 43.06 43.20 41.48 41.73 3,730,622 -1.24(-2.89%)
Oct 18, 2018 42.26 43.00 41.81 42.97 3,163,476 -0.16(-0.38%)
Oct 17, 2018 44.22 44.22 42.35 43.13 3,532,538 -1.24(-2.80%)
Oct 16, 2018 44.13 44.76 43.50 44.37 2,705,510 +0.36(+0.81%)
Oct 15, 2018 43.49 44.49 43.48 44.01 3,983,654 +0.56(+1.29%)
Oct 12, 2018 42.76 43.57 42.62 43.45 2,775,354 +1.36(+3.22%)
Oct 11, 2018 41.92 43.35 41.67 42.10 3,122,457 +0.16(+0.38%)
Oct 10, 2018 42.91 42.97 41.80 41.94 2,943,866 -0.97(-2.26%)
Oct 09, 2018 43.21 43.58 42.63 42.91 2,745,632 +0.09(+0.20%)
Oct 08, 2018 41.61 43.14 41.48 42.83 3,103,583 +1.21(+2.90%)
Oct 05, 2018 41.54 42.35 41.38 41.62 2,224,652 +0.23(+0.55%)
Oct 04, 2018 42.17 42.51 41.19 41.39 1,829,671 -0.87(-2.07%)
Oct 03, 2018 41.58 42.37 41.37 42.27 2,832,031 +0.81(+1.96%)
Oct 02, 2018 43.84 44.12 41.43 41.45 3,881,758 -2.44(-5.56%)
Oct 01, 2018 44.90 45.40 43.71 43.89 3,560,468 -0.68(-1.53%)
Sep 28, 2018 44.19 45.13 44.09 44.57 3,614,960 +0.31(+0.69%)
Sep 27, 2018 43.94 44.67 43.78 44.27 3,313,153 +0.45(+1.02%)
Sep 26, 2018 41.76 44.18 41.66 43.82 5,236,220 +1.89(+4.50%)
Sep 25, 2018 41.71 42.01 41.27 41.93 1,852,557 +0.42(+1.01%)
Sep 24, 2018 42.42 42.42 41.49 41.51 3,357,482 -0.71(-1.68%)
Sep 21, 2018 41.71 42.47 41.41 42.22 4,324,296 +0.87(+2.11%)
Sep 20, 2018 41.11 41.39 40.80 41.35 2,780,856 +0.37(+0.90%)
Sep 19, 2018 40.91 41.12 40.51 40.98 2,643,955 -0.01(-0.02%)
Sep 18, 2018 40.80 41.30 40.73 40.99 1,763,476 +0.12(+0.30%)
Sep 17, 2018 40.71 41.30 40.60 40.87 2,845,966 +0.13(+0.32%)
Sep 14, 2018 41.35 41.35 40.28 40.74 3,589,340 -0.39(-0.96%)
Sep 13, 2018 41.81 42.17 40.58 41.13 4,698,421 -1.15(-2.71%)
Sep 12, 2018 42.55 42.55 41.64 42.27 2,273,636 -0.31(-0.72%)
Sep 11, 2018 42.87 43.10 42.03 42.58 3,313,739 -0.34(-0.79%)
Sep 10, 2018 42.16 43.07 41.95 42.92 6,188,033 +2.05(+5.03%)
Sep 07, 2018 41.92 42.48 40.81 40.87 3,608,097 -1.21(-2.87%)
Sep 06, 2018 43.10 43.31 42.02 42.07 2,472,552 -0.91(-2.12%)
Sep 05, 2018 42.15 43.11 42.02 42.98 3,606,025 +0.72(+1.70%)
Sep 04, 2018 42.81 43.03 41.91 42.27 4,567,344 -0.84(-1.95%)
Aug 31, 2018 43.10 43.10 43.10 0 +0.45(+1.05%)
Aug 30, 2018 43.31 43.99 42.54 42.66 4,042,969 -0.89(-2.05%)
Aug 29, 2018 42.01 43.63 41.51 43.55 4,722,044 +1.38(+3.28%)
Aug 28, 2018 43.02 43.05 41.93 42.17 4,828,350 -0.62(-1.45%)
Aug 27, 2018 42.05 42.80 40.82 42.79 7,515,648 +0.54(+1.28%)
Aug 24, 2018 42.69 42.92 40.23 42.25 21,179,432 -4.27(-9.17%)
Aug 23, 2018 45.97 46.78 45.75 46.51 6,407,697 +0.94(+2.05%)
Aug 22, 2018 45.53 46.29 45.29 45.58 3,519,442 -0.17(-0.38%)
Aug 21, 2018 45.61 45.96 44.57 45.75 3,579,886 +0.50(+1.10%)
Aug 20, 2018 44.72 45.44 44.23 45.26 4,478,038 +0.93(+2.09%)
Aug 17, 2018 43.24 44.57 42.98 44.33 3,454,381 +0.83(+1.91%)
Aug 16, 2018 43.14 43.99 42.59 43.50 5,852,828 +1.22(+2.90%)
Aug 15, 2018 42.45 42.67 41.33 42.27 4,034,304 -0.47(-1.10%)
Aug 14, 2018 41.90 42.89 41.68 42.75 3,474,568 +0.70(+1.66%)
Aug 13, 2018 42.02 42.24 41.37 42.05 2,479,277 +0.10(+0.25%)
Aug 10, 2018 41.41 42.28 41.30 41.94 2,995,749 +0.31(+0.76%)
Aug 09, 2018 41.23 42.53 41.12 41.63 2,973,713 +0.53(+1.30%)
Aug 08, 2018 41.69 41.95 41.05 41.09 2,372,122 -0.49(-1.18%)
Aug 07, 2018 41.28 41.71 40.93 41.58 2,061,299 +0.50(+1.21%)
Aug 06, 2018 41.18 41.57 40.74 41.09 3,437,956 -0.15(-0.36%)
Aug 03, 2018 41.10 42.35 40.95 41.23 2,503,720 -0.44(-1.05%)
Aug 02, 2018 41.23 42.18 40.88 41.67 3,065,082 -0.17(-0.40%)
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.