Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.45 41.75 40.85 41.30 6,177,700 -0.20(-0.48%)
Sep 27, 2018 41.75 42.10 40.90 41.50 3,448,986 -0.30(-0.72%)
Sep 26, 2018 42.00 42.35 40.95 41.80 7,811,068 -0.35(-0.83%)
Sep 25, 2018 42.75 43.10 41.92 42.15 3,696,216 -0.65(-1.52%)
Sep 24, 2018 42.40 43.40 42.40 42.80 3,254,129 -0.10(-0.23%)
Sep 21, 2018 42.45 43.30 42.05 42.90 5,461,200 +0.35(+0.82%)
Sep 20, 2018 42.85 43.15 42.10 42.55 3,354,426 -0.45(-1.05%)
Sep 19, 2018 41.20 44.05 41.20 43.00 5,220,894 +1.70(+4.12%)
Sep 18, 2018 40.90 42.20 40.76 41.30 5,117,320 +0.60(+1.47%)
Sep 17, 2018 39.90 40.90 39.88 40.70 5,301,835 +0.75(+1.88%)
Sep 14, 2018 38.85 40.00 38.85 39.95 4,467,000 +0.95(+2.44%)
Sep 13, 2018 38.60 39.25 38.60 39.00 1,638,117 +0.35(+0.91%)
Sep 12, 2018 38.90 39.00 38.50 38.65 1,319,970 -0.20(-0.51%)
Sep 11, 2018 38.85 38.95 38.50 38.85 1,690,254 -0.10(-0.26%)
Sep 10, 2018 39.25 39.40 38.80 38.95 1,668,535 -0.10(-0.26%)
Sep 07, 2018 38.65 39.20 38.55 39.05 1,472,700 +0.25(+0.64%)
Sep 06, 2018 38.85 39.05 38.60 38.80 1,509,705 -0.10(-0.26%)
Sep 05, 2018 38.70 39.15 38.25 38.90 1,856,300 +0.25(+0.65%)
Sep 04, 2018 39.15 39.40 38.30 38.65 1,989,047 -0.40(-1.02%)
Aug 31, 2018 39.05 39.05 39.05 0 +0.65(+1.69%)
Aug 30, 2018 39.10 39.10 38.15 38.40 2,427,449 +0.40(+1.05%)
Aug 29, 2018 38.00 38.60 37.80 38.00 2,265,794 -0.05(-0.13%)
Aug 28, 2018 38.45 39.17 37.95 38.05 2,031,260 -0.25(-0.65%)
Aug 27, 2018 39.20 40.40 38.00 38.30 2,418,263 -2.55(-6.24%)
Aug 24, 2018 41.00 41.25 40.65 40.85 262,800 +0.05(+0.12%)
Aug 23, 2018 41.45 41.60 40.80 40.80 276,702 -0.55(-1.33%)
Aug 22, 2018 40.90 41.45 40.60 41.35 353,076 +0.45(+1.10%)
Aug 21, 2018 40.60 41.10 40.25 40.90 189,090 +0.30(+0.74%)
Aug 20, 2018 41.75 41.80 40.55 40.60 164,896 -0.95(-2.29%)
Aug 17, 2018 40.70 42.15 40.55 41.55 283,500 +0.70(+1.71%)
Aug 16, 2018 40.30 41.25 40.30 40.85 205,254 +0.70(+1.74%)
Aug 15, 2018 40.05 40.30 39.65 40.15 204,124 -0.15(-0.37%)
Aug 14, 2018 40.25 40.50 39.95 40.30 162,399 +0.25(+0.62%)
Aug 13, 2018 40.90 40.90 39.80 40.05 143,495 -0.85(-2.08%)
Aug 10, 2018 41.40 41.50 40.80 40.90 118,000 -0.70(-1.68%)
Aug 09, 2018 42.05 42.20 41.45 41.60 72,466 -0.45(-1.07%)
Aug 08, 2018 42.10 42.20 41.80 42.05 86,653 +0.00(+0.00%)
Aug 07, 2018 42.20 42.50 41.80 42.05 98,364 +0.00(+0.00%)
Aug 06, 2018 41.85 42.25 41.85 42.05 105,242 +0.05(+0.12%)
Aug 03, 2018 42.10 42.40 41.65 42.00 93,700 -0.10(-0.24%)
Aug 02, 2018 42.80 42.80 41.85 42.10 118,619 -0.80(-1.86%)
Aug 01, 2018 43.80 44.10 41.92 42.90 156,775 -1.00(-2.28%)
Jul 31, 2018 43.45 44.20 43.40 43.90 295,662 +0.70(+1.62%)
Jul 30, 2018 45.05 45.15 43.05 43.20 207,833 -1.45(-3.25%)
Jul 27, 2018 45.75 45.75 44.60 44.65 132,600 -0.80(-1.76%)
Jul 26, 2018 45.85 46.35 44.80 45.45 272,809 +0.80(+1.79%)
Jul 25, 2018 44.45 44.91 44.00 44.65 146,488 +0.10(+0.22%)
Jul 24, 2018 44.55 45.10 44.23 44.55 189,943 +0.15(+0.34%)
Jul 23, 2018 45.15 45.15 44.35 44.40 135,277 -0.90(-1.99%)
Jul 20, 2018 44.90 45.40 44.65 45.30 110,337 +0.30(+0.67%)
Jul 19, 2018 44.05 45.10 43.90 45.00 61,045 +0.75(+1.69%)
Jul 18, 2018 44.15 44.40 43.90 44.25 48,010 +0.00(+0.00%)
Jul 17, 2018 43.85 44.27 43.80 44.25 57,697 +0.40(+0.91%)
Jul 16, 2018 44.45 44.50 43.70 43.85 165,306 -0.60(-1.35%)
Jul 13, 2018 43.95 44.70 43.95 44.45 199,122 +0.55(+1.25%)
Jul 12, 2018 43.70 44.00 43.15 43.90 124,480 +0.35(+0.80%)
Jul 11, 2018 44.05 44.40 43.50 43.55 73,063 -0.70(-1.58%)
Jul 10, 2018 44.25 44.60 43.95 44.25 72,875 +0.10(+0.23%)
Jul 09, 2018 43.90 44.30 43.45 44.15 87,524 +0.50(+1.15%)
Jul 06, 2018 43.70 43.90 43.50 43.65 46,777 -0.15(-0.34%)
Jul 05, 2018 43.45 43.80 43.10 43.80 100,943 +0.55(+1.27%)
Jul 03, 2018 43.25 43.25 43.25 0 +0.00(+0.00%)
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.