Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.50 42.81 41.87 42.75 351,812 +0.89(+2.13%)
Jul 30, 2018 43.29 43.29 41.58 41.86 658,251 -1.51(-3.48%)
Jul 27, 2018 43.44 43.73 42.63 43.37 897,600 +0.72(+1.69%)
Jul 26, 2018 41.19 43.10 40.95 42.65 1,021,020 +1.78(+4.36%)
Jul 25, 2018 40.37 41.03 40.07 40.87 588,373 +0.46(+1.14%)
Jul 24, 2018 40.89 40.89 40.02 40.41 331,974 -0.36(-0.88%)
Jul 23, 2018 40.98 41.27 40.19 40.77 526,524 -0.53(-1.28%)
Jul 20, 2018 40.98 41.62 40.81 41.30 745,646 -0.06(-0.15%)
Jul 19, 2018 40.77 41.48 40.64 41.36 306,878 +0.46(+1.12%)
Jul 18, 2018 41.25 41.45 40.70 40.90 275,946 -0.24(-0.58%)
Jul 17, 2018 41.14 41.79 40.99 41.14 454,948 +0.24(+0.59%)
Jul 16, 2018 40.86 41.11 40.45 40.90 322,698 -0.08(-0.20%)
Jul 13, 2018 41.57 41.62 40.87 40.98 429,599 -0.44(-1.06%)
Jul 12, 2018 41.70 42.34 41.30 41.42 324,358 -0.74(-1.76%)
Jul 11, 2018 42.19 42.77 42.12 42.16 650,713 +0.16(+0.38%)
Jul 10, 2018 41.22 42.16 41.22 42.00 840,068 +0.63(+1.52%)
Jul 09, 2018 41.56 41.94 41.17 41.37 693,451 -0.45(-1.08%)
Jul 06, 2018 41.60 42.04 41.57 41.82 213,311 +0.30(+0.72%)
Jul 05, 2018 40.76 41.56 40.54 41.52 328,345 +0.80(+1.96%)
Jul 03, 2018 40.72 40.72 40.72 0 +0.43(+1.07%)
Jul 02, 2018 39.43 40.35 39.36 40.29 687,031 +0.79(+2.00%)
Jun 29, 2018 39.57 39.79 39.29 39.50 673,888 -0.14(-0.35%)
Jun 28, 2018 39.38 39.74 39.04 39.64 358,976 +0.33(+0.84%)
Jun 27, 2018 39.75 39.87 39.31 39.31 547,786 -0.17(-0.43%)
Jun 26, 2018 38.70 39.93 38.67 39.48 553,745 +0.84(+2.17%)
Jun 25, 2018 39.69 39.87 38.52 38.64 685,604 -1.11(-2.79%)
Jun 22, 2018 39.44 40.02 39.14 39.75 1,494,354 +0.35(+0.89%)
Jun 21, 2018 39.22 39.48 38.28 39.40 2,896,083 +0.21(+0.54%)
Jun 20, 2018 39.01 39.60 38.55 39.19 919,771 +0.12(+0.31%)
Jun 19, 2018 39.41 39.63 38.83 39.07 473,359 -0.76(-1.91%)
Jun 18, 2018 39.75 40.04 39.29 39.83 427,539 -0.10(-0.25%)
Jun 15, 2018 40.83 39.92 39.93 744,398 -0.30(-0.75%)
Jun 14, 2018 40.64 40.86 40.01 40.23 685,842 -0.13(-0.32%)
Jun 13, 2018 40.81 41.72 40.30 40.36 1,407,119 -0.31(-0.76%)
Jun 12, 2018 41.35 41.62 40.10 40.67 799,268 -0.56(-1.36%)
Jun 11, 2018 41.32 41.62 40.92 41.23 402,242 -0.13(-0.31%)
Jun 08, 2018 39.79 41.42 39.79 41.36 857,356 +1.52(+3.82%)
Jun 07, 2018 39.36 39.99 39.27 39.84 508,461 +0.44(+1.12%)
Jun 06, 2018 38.64 39.40 462,820 -0.09(-0.23%)
Jun 05, 2018 38.84 39.66 38.69 39.49 844,410 +0.55(+1.41%)
Jun 04, 2018 38.56 39.00 38.33 38.94 475,092 +0.37(+0.96%)
Jun 01, 2018 37.67 39.04 37.67 38.57 619,810 +0.84(+2.23%)
May 31, 2018 38.10 38.18 37.38 37.73 602,625 -0.33(-0.87%)
May 30, 2018 37.56 38.54 37.56 38.06 469,989 +0.05(+0.13%)
May 29, 2018 37.70 38.41 37.24 38.01 642,396 +0.28(+0.74%)
May 25, 2018 37.73 37.73 37.73 0 +1.12(+3.06%)
May 24, 2018 36.15 36.67 35.56 36.61 696,515 +0.44(+1.22%)
May 23, 2018 34.88 36.29 34.88 36.17 972,336 +1.36(+3.91%)
May 22, 2018 34.78 35.00 34.43 34.81 479,978 -0.12(-0.34%)
May 21, 2018 34.51 35.24 33.99 34.93 619,954 +0.70(+2.04%)
May 18, 2018 34.47 34.77 33.59 34.23 842,521 -0.15(-0.44%)
May 17, 2018 35.52 35.52 34.25 34.38 625,774 -1.02(-2.88%)
May 16, 2018 34.99 35.52 34.95 35.40 498,041 +0.46(+1.32%)
May 15, 2018 35.17 35.35 34.79 34.94 388,039 -0.51(-1.44%)
May 14, 2018 35.67 35.77 35.16 35.45 317,437 -0.27(-0.76%)
May 11, 2018 35.53 36.04 35.49 35.72 428,708 +0.15(+0.42%)
May 10, 2018 34.82 35.63 34.75 35.57 252,569 +1.00(+2.89%)
May 09, 2018 34.44 34.74 34.21 34.57 433,384 +0.07(+0.20%)
May 08, 2018 35.17 35.43 34.34 34.50 409,312 -0.74(-2.10%)
May 07, 2018 35.34 35.50 34.88 35.24 843,076 +0.05(+0.14%)
May 04, 2018 34.91 35.45 34.84 35.19 460,197 +0.24(+0.69%)
May 03, 2018 35.35 35.65 34.70 34.95 237,988 -0.30(-0.85%)
May 02, 2018 35.52 35.71 34.94 35.25 282,743 -0.47(-1.32%)
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.