Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 38.90 39.12 38.85 39.04 734,453 -0.11(-0.27%)
Jun 29, 2018 39.31 39.34 39.13 39.15 815,502 -0.19(-0.47%)
Jun 28, 2018 38.72 39.36 38.72 39.33 1,122,018 +0.72(+1.87%)
Jun 27, 2018 38.98 39.13 38.57 38.61 934,341 -0.71(-1.82%)
Jun 26, 2018 39.01 39.48 38.92 39.32 1,033,018 +0.75(+1.94%)
Jun 25, 2018 38.75 38.77 38.47 38.57 869,904 -0.36(-0.93%)
Jun 22, 2018 38.83 39.03 38.77 38.93 813,899 +0.40(+1.03%)
Jun 21, 2018 38.77 38.87 38.53 38.54 1,059,184 -0.36(-0.93%)
Jun 20, 2018 39.19 39.28 38.87 38.90 658,992 -0.24(-0.61%)
Jun 19, 2018 38.93 39.24 38.88 39.14 659,041 -0.19(-0.49%)
Jun 18, 2018 39.40 39.49 39.15 39.33 1,131,885 -0.30(-0.76%)
Jun 15, 2018 39.63 39.40 39.63 1,189,034 -0.20(-0.51%)
Jun 14, 2018 39.81 39.98 39.69 39.83 701,362 -0.18(-0.44%)
Jun 13, 2018 40.10 40.26 39.97 40.01 642,459 -0.41(-1.03%)
Jun 12, 2018 40.32 40.49 40.26 40.42 418,139 +0.12(+0.31%)
Jun 11, 2018 40.34 40.48 40.30 40.30 592,394 -0.11(-0.26%)
Jun 08, 2018 40.27 40.47 40.14 40.41 597,695 -0.50(-1.23%)
Jun 07, 2018 40.78 40.97 40.70 40.91 761,796 -0.05(-0.13%)
Jun 06, 2018 40.99 40.96 523,504 +0.27(+0.67%)
Jun 05, 2018 40.64 40.72 40.53 40.69 453,585 +0.08(+0.20%)
Jun 04, 2018 40.25 40.66 40.23 40.61 744,114 +0.71(+1.77%)
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.