Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 46.64 46.96 46.49 46.73 3,958,734 +0.19(+0.41%)
Jul 31, 2018 46.60 46.70 46.16 46.54 5,180,607 +0.21(+0.45%)
Jul 30, 2018 46.35 46.68 46.18 46.33 3,707,526 +0.02(+0.04%)
Jul 27, 2018 46.00 46.49 45.50 46.31 5,719,600 +1.90(+4.28%)
Jul 26, 2018 43.99 44.49 43.91 44.41 2,637,737 +0.63(+1.44%)
Jul 25, 2018 43.73 43.80 43.34 43.78 2,358,317 +0.10(+0.23%)
Jul 24, 2018 43.50 43.92 43.42 43.68 2,665,206 +0.20(+0.46%)
Jul 23, 2018 43.02 43.71 42.97 43.48 2,853,023 +0.42(+0.98%)
Jul 20, 2018 42.70 43.15 42.59 43.06 2,770,734 +0.17(+0.40%)
Jul 19, 2018 43.21 43.44 42.75 42.89 2,741,920 -0.37(-0.86%)
Jul 18, 2018 42.87 43.35 42.85 43.26 2,868,174 +0.32(+0.75%)
Jul 17, 2018 42.84 43.01 42.63 42.94 2,616,068 +0.16(+0.37%)
Jul 16, 2018 42.61 42.97 42.45 42.78 3,540,967 +0.18(+0.42%)
Jul 13, 2018 42.41 42.70 42.28 42.60 2,321,683 +0.12(+0.28%)
Jul 12, 2018 42.49 42.13 42.48 3,002,742 -0.01(-0.02%)
Jul 11, 2018 42.97 43.02 42.27 42.49 3,893,178 -0.73(-1.69%)
Jul 10, 2018 43.32 43.34 43.01 43.22 2,322,590 -0.14(-0.32%)
Jul 09, 2018 42.97 43.45 42.77 43.36 3,044,337 +0.45(+1.05%)
Jul 06, 2018 42.89 43.11 42.61 42.91 2,610,390 -0.13(-0.30%)
Jul 05, 2018 42.90 42.47 43.04 2,858,934 +0.14(+0.33%)
Jul 03, 2018 42.90 42.90 42.90 0 +0.01(+0.02%)
Jul 02, 2018 42.85 42.92 42.56 42.89 2,288,971 -0.13(-0.30%)
Jun 29, 2018 43.54 43.01 43.02 4,264,945 -0.19(-0.44%)
Jun 28, 2018 43.42 43.58 43.01 43.21 3,349,929 -0.20(-0.46%)
Jun 27, 2018 43.91 44.14 43.40 43.41 2,441,585 -0.59(-1.34%)
Jun 26, 2018 44.11 44.26 43.99 44.00 2,112,074 -0.08(-0.18%)
Jun 25, 2018 44.01 44.38 43.83 44.08 2,880,465 -0.11(-0.25%)
Jun 22, 2018 44.67 44.77 44.15 44.19 3,470,937 -0.24(-0.54%)
Jun 21, 2018 44.60 44.67 44.32 44.43 2,251,374 -0.29(-0.65%)
Jun 20, 2018 44.99 45.18 44.58 44.72 2,994,931 -0.28(-0.62%)
Jun 19, 2018 44.99 45.29 44.87 45.00 3,159,910 -0.17(-0.38%)
Jun 18, 2018 45.40 45.52 44.83 45.17 3,707,229 -0.58(-1.27%)
Jun 15, 2018 45.76 45.01 45.75 4,430,962 +0.07(+0.15%)
Jun 14, 2018 45.65 45.74 45.30 45.68 2,464,217 +0.00(+0.00%)
Jun 13, 2018 45.82 45.97 45.65 45.68 3,143,441 -0.06(-0.13%)
Jun 12, 2018 45.81 46.00 45.46 45.74 2,389,609 -0.01(-0.02%)
Jun 11, 2018 45.98 45.99 45.67 45.75 3,490,223 -0.14(-0.31%)
Jun 08, 2018 45.70 45.91 45.57 45.89 2,287,021 +0.21(+0.46%)
Jun 07, 2018 45.89 45.90 45.55 45.68 2,907,416 -0.02(-0.04%)
Jun 06, 2018 45.70 2,336,764 +0.25(+0.55%)
Jun 05, 2018 45.26 45.57 45.16 45.45 3,482,689 +0.02(+0.04%)
Jun 04, 2018 45.62 45.70 45.40 45.43 1,949,049 +0.03(+0.07%)
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.