Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.41 40.64 40.24 40.43 18,759,252 +0.48(+1.20%)
Oct 30, 2018 39.47 39.99 39.37 39.95 25,443,298 +0.73(+1.85%)
Oct 29, 2018 40.25 40.31 38.79 39.23 24,578,618 -0.72(-1.80%)
Oct 26, 2018 39.57 40.21 39.38 39.94 27,694,540 -0.41(-1.02%)
Oct 25, 2018 40.06 40.66 39.98 40.35 16,591,511 +0.67(+1.68%)
Oct 24, 2018 40.77 40.81 39.64 39.69 16,302,748 -1.27(-3.11%)
Oct 23, 2018 40.40 41.18 40.21 40.96 18,907,140 -0.43(-1.03%)
Oct 22, 2018 41.64 41.71 41.22 41.39 10,835,215 +0.35(+0.85%)
Oct 19, 2018 41.21 41.47 40.89 41.04 10,511,472 +0.44(+1.07%)
Oct 18, 2018 41.22 41.24 40.47 40.60 14,891,361 -1.07(-2.57%)
Oct 17, 2018 41.86 41.89 41.47 41.67 15,485,800 -0.51(-1.22%)
Oct 16, 2018 41.68 42.22 41.62 42.19 13,299,064 +1.02(+2.47%)
Oct 15, 2018 41.27 41.45 41.11 41.17 11,364,453 -0.42(-1.01%)
Oct 12, 2018 41.56 41.66 41.04 41.59 28,751,438 +1.13(+2.79%)
Oct 11, 2018 40.67 41.04 40.06 40.46 49,420,364 -0.46(-1.13%)
Oct 10, 2018 41.89 41.90 40.87 40.92 23,672,450 -1.19(-2.82%)
Oct 09, 2018 41.94 42.31 41.78 42.11 15,270,594 -0.17(-0.40%)
Oct 08, 2018 41.92 42.37 41.85 42.28 11,306,988 +0.07(+0.16%)
Oct 05, 2018 42.37 42.44 41.83 42.21 23,657,124 -0.20(-0.46%)
Oct 04, 2018 42.98 43.00 42.21 42.41 24,589,410 -1.04(-2.38%)
Oct 03, 2018 44.08 44.10 43.31 43.44 16,081,106 -0.34(-0.78%)
Oct 02, 2018 43.77 43.99 43.66 43.79 30,054,514 -0.50(-1.14%)
Oct 01, 2018 44.52 44.54 44.21 44.29 9,260,893 -0.01(-0.02%)
Sep 28, 2018 44.26 44.53 44.18 44.30 16,976,994 -0.28(-0.63%)
Sep 27, 2018 44.52 44.74 44.48 44.58 14,329,609 +0.21(+0.48%)
Sep 26, 2018 44.36 44.90 44.35 44.37 16,816,384 +0.05(+0.12%)
Sep 25, 2018 44.19 44.39 44.16 44.32 27,424,290 +0.23(+0.52%)
Sep 24, 2018 44.15 44.20 43.98 44.09 12,675,866 -0.51(-1.15%)
Sep 21, 2018 44.51 44.72 44.44 44.60 27,199,404 +0.15(+0.35%)
Sep 20, 2018 44.36 44.49 44.14 44.44 25,872,518 +0.46(+1.05%)
Sep 19, 2018 43.77 44.06 43.77 43.98 10,737,669 +0.54(+1.24%)
Sep 18, 2018 43.24 43.53 43.24 43.44 10,442,853 +0.37(+0.85%)
Sep 17, 2018 43.09 43.28 43.00 43.08 11,612,129 -0.33(-0.75%)
Sep 14, 2018 43.67 43.74 43.24 43.40 14,204,303 -0.03(-0.06%)
Sep 13, 2018 43.51 43.75 43.29 43.43 17,613,116 +0.52(+1.22%)
Sep 12, 2018 42.52 43.16 42.39 42.90 28,174,188 +0.19(+0.44%)
Sep 11, 2018 42.21 42.72 42.09 42.72 28,072,722 +0.11(+0.26%)
Sep 10, 2018 43.01 43.01 42.55 42.60 11,625,391 -0.44(-1.01%)
Sep 07, 2018 43.14 43.42 42.88 43.04 20,325,592 -0.22(-0.51%)
Sep 06, 2018 43.31 43.41 42.99 43.26 15,854,462 +0.03(+0.06%)
Sep 05, 2018 43.38 43.41 43.10 43.24 20,716,248 -0.61(-1.39%)
Sep 04, 2018 44.02 44.02 43.73 43.85 18,476,822 -0.91(-2.03%)
Aug 31, 2018 44.75 44.75 44.75 0 +0.34(+0.77%)
Aug 30, 2018 44.94 44.94 44.29 44.41 15,396,466 -1.09(-2.41%)
Aug 29, 2018 45.21 45.58 45.12 45.51 13,280,188 +0.21(+0.47%)
Aug 28, 2018 45.56 45.63 45.21 45.29 9,638,002 -0.14(-0.30%)
Aug 27, 2018 45.25 45.61 45.23 45.43 13,139,027 +0.61(+1.36%)
Aug 24, 2018 44.69 44.85 44.56 44.82 9,175,913 +0.74(+1.67%)
Aug 23, 2018 44.60 44.72 44.03 44.09 11,293,211 -0.65(-1.45%)
Aug 22, 2018 44.46 44.81 44.46 44.74 11,668,994 +0.32(+0.71%)
Aug 21, 2018 44.33 44.61 44.31 44.42 11,650,687 +0.52(+1.19%)
Aug 20, 2018 43.82 43.94 43.67 43.90 10,425,394 +0.17(+0.39%)
Aug 17, 2018 43.16 43.82 43.04 43.73 14,972,956 +0.42(+0.97%)
Aug 16, 2018 43.42 43.64 43.29 43.31 20,287,128 +0.28(+0.66%)
Aug 15, 2018 42.99 43.19 42.63 43.02 34,436,684 -1.21(-2.75%)
Aug 14, 2018 44.15 44.33 44.05 44.24 14,462,578 +0.28(+0.64%)
Aug 13, 2018 44.24 44.36 43.83 43.96 12,293,774 -0.74(-1.65%)
Aug 10, 2018 44.68 44.84 44.56 44.69 15,939,967 -0.97(-2.12%)
Aug 09, 2018 45.84 45.93 45.61 45.66 8,580,388 -0.09(-0.21%)
Aug 08, 2018 45.76 45.83 45.60 45.75 12,319,186 -0.09(-0.21%)
Aug 07, 2018 45.90 46.07 45.83 45.85 9,236,282 +0.42(+0.92%)
Aug 06, 2018 45.45 45.54 45.30 45.43 9,663,485 -0.30(-0.65%)
Aug 03, 2018 45.54 45.78 45.51 45.73 9,871,512 +0.33(+0.74%)
Aug 02, 2018 45.07 45.46 44.97 45.39 16,186,812 -0.59(-1.28%)
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.