Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.42 43.76 43.02 43.07 4,087,068 -0.07(-0.16%)
Oct 30, 2018 42.46 43.15 42.35 43.14 4,293,769 +0.86(+2.03%)
Oct 29, 2018 42.10 42.79 41.84 42.28 3,727,011 +0.58(+1.39%)
Oct 26, 2018 41.92 42.12 41.45 41.70 4,573,600 -0.49(-1.16%)
Oct 25, 2018 43.07 43.47 42.02 42.19 4,442,756 -0.51(-1.19%)
Oct 24, 2018 44.25 44.35 42.60 42.70 4,830,652 -1.56(-3.52%)
Oct 23, 2018 43.57 44.35 43.24 44.26 4,169,230 -0.02(-0.05%)
Oct 22, 2018 44.56 44.86 44.14 44.28 3,740,114 -0.19(-0.43%)
Oct 19, 2018 44.04 44.74 43.99 44.47 3,049,000 +0.27(+0.61%)
Oct 18, 2018 44.65 45.00 44.07 44.20 2,941,070 -0.52(-1.16%)
Oct 17, 2018 44.18 45.08 43.99 44.72 3,328,842 +0.54(+1.22%)
Oct 16, 2018 43.94 44.21 43.67 44.18 2,307,543 +0.36(+0.82%)
Oct 15, 2018 44.02 44.34 43.81 43.82 3,796,716 -0.23(-0.52%)
Oct 12, 2018 44.87 45.06 43.51 44.05 4,444,400 -0.44(-0.99%)
Oct 11, 2018 46.33 46.33 44.29 44.49 6,241,136 -1.84(-3.97%)
Oct 10, 2018 47.36 47.64 46.22 46.33 5,452,459 -1.08(-2.28%)
Oct 09, 2018 47.11 47.52 46.75 47.41 2,502,742 +0.28(+0.59%)
Oct 08, 2018 46.40 47.29 46.31 47.13 2,797,664 +0.63(+1.35%)
Oct 05, 2018 46.60 46.83 46.48 46.50 2,854,900 -0.10(-0.21%)
Oct 04, 2018 46.92 47.04 46.40 46.60 4,248,035 -0.27(-0.58%)
Oct 03, 2018 47.19 47.32 46.84 46.87 2,230,815 -0.22(-0.47%)
Oct 02, 2018 47.11 47.27 46.89 47.09 2,137,320 -0.07(-0.15%)
Oct 01, 2018 47.24 47.37 46.86 47.16 1,868,387 +0.09(+0.19%)
Sep 28, 2018 46.81 47.20 46.63 47.07 2,587,600 +0.02(+0.04%)
Sep 27, 2018 47.01 47.35 46.88 47.05 1,893,870 +0.01(+0.02%)
Sep 26, 2018 47.75 47.86 46.99 47.04 3,656,758 -0.66(-1.38%)
Sep 25, 2018 47.92 47.99 47.64 47.70 1,853,582 +0.00(+0.00%)
Sep 24, 2018 48.10 48.19 47.69 47.70 2,243,270 -0.34(-0.71%)
Sep 21, 2018 48.00 48.09 47.74 48.04 4,231,400 +0.15(+0.31%)
Sep 20, 2018 47.90 48.07 47.76 47.89 2,464,425 +0.21(+0.44%)
Sep 19, 2018 47.40 47.81 47.36 47.68 3,455,259 +0.42(+0.89%)
Sep 18, 2018 47.14 47.38 46.87 47.26 2,830,565 +0.21(+0.45%)
Sep 17, 2018 47.27 47.46 47.03 47.05 2,724,554 -0.16(-0.34%)
Sep 14, 2018 46.75 47.28 46.71 47.21 2,480,700 +0.51(+1.09%)
Sep 13, 2018 46.47 46.74 46.40 46.70 1,953,244 +0.39(+0.84%)
Sep 12, 2018 46.52 46.60 46.20 46.31 2,249,110 -0.32(-0.69%)
Sep 11, 2018 46.63 46.89 46.36 46.63 2,390,457 -0.14(-0.30%)
Sep 10, 2018 46.93 46.97 46.66 46.77 3,073,443 -0.05(-0.11%)
Sep 07, 2018 46.93 47.04 46.70 46.82 2,546,600 -0.07(-0.15%)
Sep 06, 2018 47.08 47.14 46.65 46.89 2,346,754 -0.19(-0.40%)
Sep 05, 2018 46.56 47.15 46.45 47.08 2,444,688 +0.51(+1.10%)
Sep 04, 2018 46.09 46.58 45.80 46.57 2,545,717 +0.33(+0.71%)
Aug 31, 2018 46.24 46.24 46.24 0 -0.27(-0.58%)
Aug 30, 2018 46.87 46.88 46.42 46.51 1,776,530 -0.43(-0.92%)
Aug 29, 2018 46.91 47.12 46.65 46.94 2,369,702 +0.16(+0.34%)
Aug 28, 2018 47.04 47.08 46.65 46.78 2,271,050 -0.19(-0.40%)
Aug 27, 2018 46.90 47.15 46.76 46.97 1,814,524 +0.30(+0.64%)
Aug 24, 2018 46.45 46.67 46.37 46.67 1,624,700 +0.28(+0.60%)
Aug 23, 2018 46.70 46.70 46.26 46.39 1,775,645 -0.21(-0.45%)
Aug 22, 2018 46.87 46.89 46.53 46.60 2,404,666 -0.32(-0.68%)
Aug 21, 2018 46.56 47.07 46.31 46.92 2,982,845 +0.14(+0.30%)
Aug 20, 2018 46.74 46.87 46.60 46.78 2,003,211 +0.02(+0.04%)
Aug 17, 2018 46.48 46.85 46.48 46.76 2,895,300 +0.26(+0.56%)
Aug 16, 2018 46.55 46.73 46.41 46.50 3,037,659 +0.21(+0.45%)
Aug 15, 2018 46.23 46.43 46.02 46.29 2,603,507 -0.22(-0.47%)
Aug 14, 2018 46.32 46.63 46.31 46.51 2,392,211 +0.21(+0.45%)
Aug 13, 2018 46.42 46.55 46.16 46.30 4,607,106 -0.18(-0.39%)
Aug 10, 2018 46.59 46.65 46.22 46.48 2,491,500 -0.28(-0.60%)
Aug 09, 2018 46.86 46.90 46.65 46.76 2,060,210 -0.11(-0.23%)
Aug 08, 2018 46.70 46.94 46.60 46.87 1,884,894 +0.17(+0.36%)
Aug 07, 2018 46.79 47.08 46.64 46.70 2,137,315 +0.06(+0.13%)
Aug 06, 2018 46.62 46.80 46.42 46.64 2,050,951 +0.05(+0.11%)
Aug 03, 2018 46.33 46.59 46.13 46.59 3,059,500 +0.23(+0.50%)
Aug 02, 2018 46.51 46.63 46.25 46.36 2,520,245 -0.37(-0.79%)
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.