Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.71 45.71 45.71 0 -0.02(-0.04%)
Aug 30, 2018 45.80 45.95 45.63 45.73 13,050,593 -0.14(-0.31%)
Aug 29, 2018 45.89 45.95 45.77 45.87 10,213,406 +0.05(+0.11%)
Aug 28, 2018 45.97 46.11 45.75 45.82 14,849,506 -0.15(-0.33%)
Aug 27, 2018 46.03 46.17 45.80 45.97 12,508,367 +0.03(+0.06%)
Aug 24, 2018 45.98 46.08 45.81 45.95 11,259,916 -0.06(-0.13%)
Aug 23, 2018 45.98 46.12 45.87 46.01 12,605,659 -0.11(-0.24%)
Aug 22, 2018 46.37 46.46 46.06 46.12 15,969,993 -0.29(-0.62%)
Aug 21, 2018 46.72 46.79 46.23 46.41 16,243,371 -0.33(-0.71%)
Aug 20, 2018 46.82 47.01 46.69 46.74 11,988,245 -0.03(-0.05%)
Aug 17, 2018 46.37 46.82 46.27 46.76 15,339,040 +0.36(+0.77%)
Aug 16, 2018 46.22 46.54 46.15 46.41 18,266,840 +0.65(+1.43%)
Aug 15, 2018 45.43 45.78 45.17 45.75 18,345,066 +0.19(+0.41%)
Aug 14, 2018 45.31 45.61 45.29 45.57 10,450,503 +0.31(+0.69%)
Aug 13, 2018 45.33 45.42 45.05 45.25 10,231,736 +0.00(+0.00%)
Aug 10, 2018 45.29 45.44 45.16 45.25 15,835,062 -0.17(-0.37%)
Aug 09, 2018 45.57 45.64 45.36 45.42 9,467,503 -0.14(-0.30%)
Aug 08, 2018 45.88 45.91 45.54 45.56 14,814,505 -0.35(-0.76%)
Aug 07, 2018 46.14 46.20 45.75 45.91 16,196,159 -0.28(-0.61%)
Aug 06, 2018 46.17 46.33 46.09 46.19 15,779,595 +0.04(+0.09%)
Aug 03, 2018 45.72 46.37 45.69 46.14 24,023,076 +0.54(+1.17%)
Aug 02, 2018 45.07 45.67 45.05 45.61 18,710,130 +0.46(+1.02%)
Aug 01, 2018 45.40 45.47 45.07 45.15 17,550,912 -0.38(-0.84%)
Jul 31, 2018 45.46 45.69 45.19 45.53 21,058,388 +0.21(+0.47%)
Jul 30, 2018 45.25 45.43 45.05 45.32 14,287,521 -0.05(-0.11%)
Jul 27, 2018 45.29 45.59 45.21 45.37 15,782,354 +0.06(+0.13%)
Jul 26, 2018 45.25 45.69 45.19 45.31 17,800,132 +0.24(+0.53%)
Jul 25, 2018 44.79 45.11 44.70 45.07 17,951,886 +0.34(+0.76%)
Jul 24, 2018 44.55 44.81 44.47 44.73 18,809,882 +0.09(+0.19%)
Jul 23, 2018 44.84 44.95 44.51 44.65 15,690,565 -0.28(-0.62%)
Jul 20, 2018 44.57 44.95 44.50 44.93 21,054,748 +0.27(+0.61%)
Jul 19, 2018 44.34 44.85 44.26 44.66 17,756,992 +0.03(+0.06%)
Jul 18, 2018 44.95 44.99 44.60 44.63 12,323,095 -0.37(-0.81%)
Jul 17, 2018 44.59 45.05 44.59 45.00 17,362,572 +0.38(+0.86%)
Jul 16, 2018 44.79 44.82 44.48 44.61 12,173,962 -0.21(-0.47%)
Jul 13, 2018 44.56 44.87 44.55 44.83 16,534,237 +0.29(+0.65%)
Jul 12, 2018 44.73 44.80 44.39 44.54 12,944,427 -0.06(-0.13%)
Jul 11, 2018 44.69 44.73 44.44 44.60 13,511,904 -0.14(-0.32%)
Jul 10, 2018 44.33 44.77 44.23 44.74 17,977,908 +0.53(+1.19%)
Jul 09, 2018 44.42 44.48 44.16 44.22 17,786,572 -0.17(-0.38%)
Jul 06, 2018 44.30 44.56 44.19 44.38 14,512,511 +0.14(+0.31%)
Jul 05, 2018 43.83 44.27 43.75 44.25 13,765,198 +0.60(+1.38%)
Jul 03, 2018 43.65 43.65 43.65 0 +0.10(+0.23%)
Jul 02, 2018 43.60 43.80 43.26 43.54 15,595,365 -0.25(-0.58%)
Jun 29, 2018 44.04 43.60 43.80 15,318,061 -0.03(-0.06%)
Jun 28, 2018 43.72 43.93 43.65 43.82 15,503,487 +0.00(+0.00%)
Jun 27, 2018 43.86 44.23 43.64 43.82 23,362,316 -0.09(-0.21%)
Jun 26, 2018 44.11 44.20 43.71 43.92 16,535,810 -0.19(-0.42%)
Jun 25, 2018 43.78 44.17 43.77 44.10 26,029,660 +0.22(+0.50%)
Jun 22, 2018 43.63 43.96 43.62 43.88 11,715,435 +0.36(+0.82%)
Jun 21, 2018 43.50 43.67 43.40 43.53 15,615,613 +0.09(+0.20%)
Jun 20, 2018 43.53 43.54 43.25 43.44 11,250,365 +0.04(+0.10%)
Jun 19, 2018 43.01 43.48 42.98 43.40 14,870,354 +0.23(+0.53%)
Jun 18, 2018 43.66 43.68 42.97 43.17 25,444,850 -0.64(-1.46%)
Jun 15, 2018 43.83 43.59 43.81 20,257,124 +0.56(+1.28%)
Jun 14, 2018 43.23 43.29 43.07 43.25 11,561,394 +0.08(+0.18%)
Jun 13, 2018 43.30 43.37 43.04 43.18 18,609,644 -0.13(-0.31%)
Jun 12, 2018 43.25 43.34 43.02 43.31 13,471,287 +0.08(+0.20%)
Jun 11, 2018 42.91 43.31 42.91 43.23 15,649,472 +0.35(+0.83%)
Jun 08, 2018 42.37 42.90 42.37 42.87 20,252,324 +0.52(+1.23%)
Jun 07, 2018 41.98 42.57 41.92 42.35 19,703,376 +0.26(+0.62%)
Jun 06, 2018 42.09 41.79 42.09 14,311,743 +0.05(+0.12%)
Jun 05, 2018 42.26 42.29 41.90 42.04 10,647,999 -0.19(-0.46%)
Jun 04, 2018 41.97 42.28 41.97 42.23 13,830,570 +0.35(+0.83%)
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.