Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.27 44.34 44.04 44.23 1,209,503 +0.83(+1.92%)
Sep 27, 2018 43.80 44.05 43.06 43.40 1,842,796 -0.25(-0.58%)
Sep 26, 2018 43.66 43.98 43.59 43.65 858,920 +0.19(+0.44%)
Sep 25, 2018 43.49 43.58 43.33 43.46 519,496 -0.01(-0.02%)
Sep 24, 2018 43.66 43.68 43.34 43.47 552,043 -0.30(-0.68%)
Sep 21, 2018 44.17 44.17 43.70 43.77 1,159,057 -0.30(-0.68%)
Sep 20, 2018 44.33 44.33 43.98 44.07 844,182 +0.54(+1.25%)
Sep 19, 2018 43.80 43.84 43.49 43.52 855,058 -0.49(-1.11%)
Sep 18, 2018 43.98 44.10 43.98 44.01 396,109 +0.13(+0.29%)
Sep 17, 2018 43.88 44.02 43.83 43.89 519,347 -0.14(-0.31%)
Sep 14, 2018 44.17 44.24 43.86 44.02 548,275 +0.03(+0.06%)
Sep 13, 2018 43.88 44.08 43.83 43.99 846,752 +0.30(+0.68%)
Sep 12, 2018 43.64 43.92 43.49 43.70 1,365,561 -0.17(-0.39%)
Sep 11, 2018 43.56 43.89 43.49 43.87 966,092 +0.31(+0.71%)
Sep 10, 2018 43.61 43.69 43.43 43.56 1,142,835 +0.24(+0.56%)
Sep 07, 2018 43.25 43.48 43.16 43.32 1,316,703 +0.05(+0.10%)
Sep 06, 2018 43.29 43.35 43.02 43.27 1,443,320 +1.14(+2.72%)
Sep 05, 2018 42.58 42.58 41.91 42.13 1,291,863 -0.71(-1.65%)
Sep 04, 2018 42.33 42.88 42.08 42.83 1,133,570 +0.51(+1.21%)
Aug 31, 2018 42.32 42.32 42.32 0 +0.37(+0.88%)
Aug 30, 2018 41.89 42.22 41.89 41.95 1,038,578 -0.33(-0.77%)
Aug 29, 2018 41.94 42.31 41.85 42.28 957,801 +0.64(+1.52%)
Aug 28, 2018 41.78 41.88 41.63 41.64 665,256 -0.05(-0.13%)
Aug 27, 2018 41.52 41.74 41.50 41.69 701,194 +0.60(+1.46%)
Aug 24, 2018 40.94 41.17 40.88 41.09 553,154 +0.48(+1.17%)
Aug 23, 2018 41.28 41.44 40.61 40.62 2,214,969 -0.78(-1.90%)
Aug 22, 2018 41.34 41.46 41.23 41.40 833,495 -0.11(-0.28%)
Aug 21, 2018 41.83 41.89 41.49 41.52 964,455 -0.55(-1.30%)
Aug 20, 2018 41.94 42.17 41.89 42.06 912,793 +0.43(+1.04%)
Aug 17, 2018 40.90 41.66 40.87 41.63 1,128,534 +0.78(+1.92%)
Aug 16, 2018 40.66 40.87 40.53 40.85 1,321,177 +1.03(+2.59%)
Aug 15, 2018 39.72 39.83 39.51 39.82 804,358 -0.09(-0.22%)
Aug 14, 2018 39.78 40.01 39.75 39.90 798,508 +0.38(+0.96%)
Aug 13, 2018 39.68 39.79 39.45 39.52 1,056,315 -0.52(-1.30%)
Aug 10, 2018 39.79 40.08 39.60 40.04 1,459,542 -0.06(-0.15%)
Aug 09, 2018 40.04 40.34 40.01 40.11 953,280 +0.37(+0.93%)
Aug 08, 2018 39.40 39.79 39.25 39.74 1,165,644 +0.26(+0.65%)
Aug 07, 2018 39.60 39.60 39.31 39.48 962,763 +0.38(+0.97%)
Aug 06, 2018 39.14 39.17 39.00 39.10 906,433 -0.20(-0.52%)
Aug 03, 2018 39.12 39.35 39.09 39.30 668,706 +0.32(+0.81%)
Aug 02, 2018 38.91 39.03 38.63 38.99 826,959 -0.14(-0.36%)
Aug 01, 2018 39.36 39.38 38.99 39.13 920,754 -0.93(-2.33%)
Jul 31, 2018 39.46 40.17 39.46 40.06 1,229,666 +0.77(+1.95%)
Jul 30, 2018 39.52 39.53 39.29 39.30 622,366 -0.06(-0.16%)
Jul 27, 2018 39.46 39.46 39.22 39.36 560,411 +0.12(+0.31%)
Jul 26, 2018 39.27 39.43 39.22 39.23 630,776 -0.23(-0.58%)
Jul 25, 2018 39.37 39.46 39.24 39.46 800,066 +0.05(+0.13%)
Jul 24, 2018 39.26 39.52 39.24 39.41 853,241 +0.47(+1.20%)
Jul 23, 2018 38.79 38.97 38.77 38.94 643,865 +0.19(+0.48%)
Jul 20, 2018 38.50 38.76 38.43 38.76 685,936 +0.43(+1.13%)
Jul 19, 2018 38.31 38.47 38.14 38.33 1,153,794 -0.06(-0.16%)
Jul 18, 2018 38.39 38.48 38.22 38.39 755,645 -0.20(-0.53%)
Jul 17, 2018 38.60 38.71 38.49 38.59 509,883 -0.19(-0.50%)
Jul 16, 2018 38.92 38.92 38.70 38.78 561,444 -0.11(-0.27%)
Jul 13, 2018 39.01 39.01 38.75 38.89 903,900 -0.53(-1.34%)
Jul 12, 2018 39.45 39.46 39.26 39.42 812,129 -0.29(-0.73%)
Jul 11, 2018 39.74 39.90 39.60 39.71 861,379 -0.39(-0.97%)
Jul 10, 2018 39.98 40.16 39.87 40.10 926,893 +0.12(+0.31%)
Jul 09, 2018 39.77 40.01 39.77 39.97 731,298 +0.45(+1.14%)
Jul 06, 2018 39.24 39.61 39.18 39.52 1,021,956 +0.50(+1.29%)
Jul 05, 2018 39.00 39.17 38.89 39.02 604,219 +0.26(+0.66%)
Jul 03, 2018 38.77 38.77 38.77 0 -0.27(-0.70%)
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.