Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 39.42 41.27 39.29 40.87 53,487,420 +1.22(+3.07%)
Sep 27, 2018 39.68 39.90 39.52 39.65 17,836,026 +0.16(+0.39%)
Sep 26, 2018 39.79 40.01 39.39 39.49 27,722,622 -0.18(-0.46%)
Sep 25, 2018 39.94 40.09 39.58 39.68 27,065,052 -0.86(-2.13%)
Sep 24, 2018 40.02 40.62 39.88 40.54 20,648,270 +0.22(+0.54%)
Sep 21, 2018 40.72 40.98 40.07 40.32 60,924,656 -0.47(-1.14%)
Sep 20, 2018 40.43 40.93 40.20 40.79 25,450,712 +0.91(+2.28%)
Sep 19, 2018 39.83 40.13 39.66 39.88 18,400,482 +0.04(+0.11%)
Sep 18, 2018 39.39 40.21 39.24 39.84 23,752,128 +0.59(+1.50%)
Sep 17, 2018 39.14 39.67 39.05 39.25 20,367,388 -0.10(-0.26%)
Sep 14, 2018 39.56 39.72 39.19 39.36 26,612,838 -0.03(-0.07%)
Sep 13, 2018 39.48 39.62 38.98 39.38 21,499,652 +0.55(+1.42%)
Sep 12, 2018 38.51 38.87 38.08 38.83 34,457,620 +0.00(+0.00%)
Sep 11, 2018 39.75 39.78 38.79 38.83 37,550,452 -1.18(-2.96%)
Sep 10, 2018 40.24 40.41 39.95 40.01 24,904,582 -0.13(-0.32%)
Sep 07, 2018 40.54 41.03 40.06 40.14 30,037,654 -0.70(-1.71%)
Sep 06, 2018 41.27 41.45 40.80 40.84 22,353,548 -0.40(-0.96%)
Sep 05, 2018 41.27 41.58 41.02 41.24 24,133,100 -0.21(-0.50%)
Sep 04, 2018 41.81 41.85 41.10 41.45 18,144,206 -0.41(-0.97%)
Aug 31, 2018 41.85 41.85 41.85 0 +0.16(+0.39%)
Aug 30, 2018 41.93 42.20 41.56 41.69 18,998,952 -0.44(-1.05%)
Aug 29, 2018 42.09 42.22 41.83 42.13 15,597,037 +0.16(+0.37%)
Aug 28, 2018 41.96 42.16 41.75 41.97 15,588,485 +0.19(+0.45%)
Aug 27, 2018 41.48 41.82 41.16 41.78 19,862,150 +0.60(+1.45%)
Aug 24, 2018 40.87 41.39 40.69 41.19 21,077,144 +0.59(+1.45%)
Aug 23, 2018 40.50 40.76 40.37 40.60 36,266,204 -0.06(-0.15%)
Aug 22, 2018 40.83 40.92 40.55 40.66 26,821,318 -0.49(-1.20%)
Aug 21, 2018 40.32 41.35 40.31 41.15 22,276,504 +0.97(+2.41%)
Aug 20, 2018 40.66 40.72 39.92 40.18 28,157,456 -0.52(-1.27%)
Aug 17, 2018 40.62 40.95 40.04 40.70 30,527,822 -0.06(-0.15%)
Aug 16, 2018 41.27 41.44 40.66 40.76 28,184,316 -0.25(-0.61%)
Aug 15, 2018 41.29 41.48 40.53 41.01 30,941,522 -0.57(-1.37%)
Aug 14, 2018 42.06 42.14 41.18 41.58 26,682,774 -0.29(-0.68%)
Aug 13, 2018 42.28 42.55 41.81 41.87 19,753,120 -0.35(-0.82%)
Aug 10, 2018 41.92 42.49 41.74 42.22 33,224,446 -1.11(-2.57%)
Aug 09, 2018 43.09 43.73 42.97 43.33 27,531,030 +0.16(+0.36%)
Aug 08, 2018 42.86 43.32 42.73 43.17 25,451,644 +0.22(+0.52%)
Aug 07, 2018 42.72 43.06 42.70 42.95 32,767,722 +0.35(+0.81%)
Aug 06, 2018 42.15 42.61 41.76 42.60 30,854,434 -0.03(-0.06%)
Aug 03, 2018 42.52 42.76 42.24 42.63 25,621,556 +0.13(+0.30%)
Aug 02, 2018 41.66 42.54 41.40 42.50 30,794,894 +0.58(+1.37%)
Aug 01, 2018 41.28 42.01 41.23 41.93 32,665,996 +0.61(+1.48%)
Jul 31, 2018 41.44 41.81 40.96 41.32 42,579,592 +0.35(+0.86%)
Jul 30, 2018 40.91 41.22 39.88 40.96 41,548,628 +0.01(+0.02%)
Jul 27, 2018 41.88 42.26 40.78 40.96 78,951,240 -3.85(-8.59%)
Jul 26, 2018 45.05 45.68 44.55 44.80 32,724,170 -0.23(-0.51%)
Jul 25, 2018 44.85 45.05 43.88 45.04 23,159,020 +0.21(+0.48%)
Jul 24, 2018 45.78 44.73 44.82 20,709,354 -0.11(-0.25%)
Jul 23, 2018 44.47 45.09 44.09 44.93 18,557,016 +0.34(+0.77%)
Jul 20, 2018 44.73 44.09 44.59 20,242,374 -0.06(-0.13%)
Jul 19, 2018 44.32 44.67 43.85 44.65 18,572,634 +0.22(+0.50%)
Jul 18, 2018 44.55 44.64 44.22 44.43 17,054,148 -0.03(-0.06%)
Jul 17, 2018 43.85 44.56 43.82 44.45 18,339,574 -0.22(-0.50%)
Jul 16, 2018 44.80 44.94 44.55 44.67 18,566,886 -0.18(-0.40%)
Jul 13, 2018 45.01 45.03 44.46 44.86 16,007,875 -0.11(-0.25%)
Jul 12, 2018 44.71 45.08 44.43 44.97 23,622,664 +0.99(+2.25%)
Jul 11, 2018 44.40 44.55 43.97 43.98 21,720,788 -0.82(-1.84%)
Jul 10, 2018 44.75 44.89 44.53 44.80 20,197,184 +0.26(+0.58%)
Jul 09, 2018 44.36 44.57 43.81 44.55 24,861,810 +0.42(+0.95%)
Jul 06, 2018 43.61 44.24 43.29 44.13 23,246,552 +0.53(+1.22%)
Jul 05, 2018 42.93 43.77 42.73 43.59 30,458,034 +1.10(+2.59%)
Jul 03, 2018 42.49 42.49 42.49 0 -0.63(-1.45%)
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.