Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.32 44.32 44.32 0 +0.34(+0.77%)
Aug 30, 2018 44.50 44.50 43.86 43.98 15,547,505 -1.08(-2.41%)
Aug 29, 2018 44.78 45.14 44.68 45.06 13,410,467 +0.21(+0.47%)
Aug 28, 2018 45.11 45.19 44.78 44.85 9,732,551 -0.14(-0.30%)
Aug 27, 2018 44.81 45.17 44.79 44.99 13,267,921 +0.60(+1.36%)
Aug 24, 2018 44.26 44.42 44.13 44.39 9,265,929 +0.73(+1.67%)
Aug 23, 2018 44.17 44.28 43.61 43.66 11,403,998 -0.64(-1.45%)
Aug 22, 2018 44.03 44.38 44.03 44.30 11,783,467 +0.31(+0.71%)
Aug 21, 2018 43.90 44.17 43.88 43.99 11,764,980 +0.52(+1.19%)
Aug 20, 2018 43.39 43.51 43.25 43.47 10,527,668 +0.17(+0.39%)
Aug 17, 2018 42.74 43.39 42.62 43.30 15,119,841 +0.42(+0.97%)
Aug 16, 2018 43.00 43.22 42.87 42.89 20,486,146 +0.28(+0.66%)
Aug 15, 2018 42.57 42.77 42.22 42.61 34,774,508 -1.20(-2.75%)
Aug 14, 2018 43.72 43.90 43.62 43.81 14,604,456 +0.28(+0.64%)
Aug 13, 2018 43.81 43.93 43.40 43.53 12,414,376 -0.73(-1.65%)
Aug 10, 2018 44.25 44.40 44.12 44.26 16,096,339 -0.96(-2.12%)
Aug 09, 2018 45.39 45.49 45.17 45.22 8,664,562 -0.09(-0.21%)
Aug 08, 2018 45.32 45.39 45.16 45.31 12,440,037 -0.09(-0.21%)
Aug 07, 2018 45.45 45.62 45.39 45.40 9,326,890 +0.42(+0.92%)
Aug 06, 2018 45.00 45.09 44.86 44.99 9,758,283 -0.30(-0.65%)
Aug 03, 2018 45.10 45.34 45.06 45.28 9,968,351 +0.33(+0.73%)
Aug 02, 2018 44.63 45.02 44.54 44.95 16,345,605 -0.58(-1.28%)
Aug 01, 2018 45.54 45.76 45.43 45.54 13,527,487 -0.30(-0.65%)
Jul 31, 2018 45.66 45.97 45.58 45.83 33,311,752 +0.18(+0.39%)
Jul 30, 2018 45.83 45.89 45.54 45.66 17,688,938 -0.09(-0.20%)
Jul 27, 2018 45.94 46.00 45.51 45.75 20,537,970 +0.14(+0.30%)
Jul 26, 2018 45.69 45.82 45.55 45.61 11,330,630 -0.45(-0.97%)
Jul 25, 2018 45.70 46.08 45.53 46.06 19,858,702 +0.71(+1.57%)
Jul 24, 2018 45.44 45.60 45.24 45.35 13,726,129 +0.64(+1.44%)
Jul 23, 2018 44.77 44.80 44.58 44.71 10,640,776 -0.33(-0.73%)
Jul 20, 2018 44.85 45.08 44.82 45.04 9,140,200 +0.62(+1.39%)
Jul 19, 2018 44.27 44.59 44.14 44.42 16,256,202 -0.54(-1.21%)
Jul 18, 2018 44.74 45.00 44.64 44.96 21,281,976 -0.04(-0.09%)
Jul 17, 2018 44.50 45.09 44.48 45.00 12,372,690 +0.30(+0.66%)
Jul 16, 2018 44.72 44.77 44.54 44.71 8,341,325 -0.17(-0.38%)
Jul 13, 2018 44.86 45.04 44.71 44.88 10,024,461 -0.02(-0.04%)
Jul 12, 2018 44.82 45.00 44.68 44.89 12,383,442 +0.63(+1.42%)
Jul 11, 2018 44.43 44.63 44.12 44.27 21,110,964 -0.83(-1.84%)
Jul 10, 2018 45.13 45.17 44.81 45.10 14,783,307 -0.12(-0.26%)
Jul 09, 2018 45.01 45.22 44.84 45.22 16,603,964 +0.75(+1.70%)
Jul 06, 2018 44.00 44.62 43.98 44.46 12,505,367 +0.58(+1.31%)
Jul 05, 2018 44.06 44.13 43.69 43.89 12,626,998 -0.10(-0.23%)
Jul 03, 2018 43.99 43.99 43.99 0 +0.03(+0.06%)
Jul 02, 2018 43.70 44.02 43.59 43.96 13,399,432 -0.53(-1.18%)
Jun 29, 2018 44.51 44.28 44.49 19,028,022 +0.75(+1.70%)
Jun 28, 2018 43.38 43.77 43.25 43.74 24,015,724 +0.32(+0.74%)
Jun 27, 2018 44.17 44.29 43.34 43.42 25,574,212 -0.86(-1.95%)
Jun 26, 2018 44.51 44.57 44.19 44.28 17,416,926 -0.20(-0.46%)
Jun 25, 2018 44.63 44.69 44.05 44.49 18,903,766 -0.55(-1.22%)
Jun 22, 2018 45.24 45.25 44.91 45.04 8,591,186 +0.43(+0.97%)
Jun 21, 2018 44.94 44.95 44.57 44.61 20,401,834 -0.62(-1.37%)
Jun 20, 2018 45.44 45.50 45.17 45.22 12,260,931 +0.21(+0.47%)
Jun 19, 2018 45.13 44.56 45.01 23,701,794 -0.54(-1.19%)
Jun 18, 2018 45.53 45.60 45.22 45.55 12,987,980 -0.63(-1.36%)
Jun 15, 2018 46.20 45.82 46.18 15,439,770 -0.31(-0.67%)
Jun 14, 2018 46.81 46.91 46.44 46.49 8,993,680 -0.31(-0.66%)
Jun 13, 2018 47.18 47.28 46.55 46.80 10,149,591 -0.34(-0.71%)
Jun 12, 2018 47.24 47.30 46.96 47.14 9,875,080 -0.08(-0.18%)
Jun 11, 2018 47.33 47.42 47.18 47.23 7,010,344 -0.05(-0.11%)
Jun 08, 2018 47.10 47.44 46.90 47.28 15,096,678 -0.04(-0.09%)
Jun 07, 2018 47.87 47.89 47.02 47.32 15,387,176 -0.69(-1.44%)
Jun 06, 2018 48.01 47.62 48.01 7,331,446 +0.68(+1.44%)
Jun 05, 2018 47.53 47.59 47.28 47.33 7,729,058 -0.34(-0.72%)
Jun 04, 2018 47.58 47.76 47.55 47.67 6,593,901 +0.50(+1.05%)
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.