Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.41 42.98 41.14 42.67 861,500 +1.23(+2.97%)
Sep 27, 2018 41.76 42.04 41.44 41.44 490,800 -0.21(-0.50%)
Sep 26, 2018 43.28 43.44 41.61 41.65 538,558 -1.14(-2.66%)
Sep 25, 2018 43.37 43.70 42.73 42.79 356,651 -0.53(-1.22%)
Sep 24, 2018 44.44 45.17 43.22 43.32 329,411 -1.72(-3.82%)
Sep 21, 2018 45.20 45.63 44.88 45.04 424,500 -0.26(-0.57%)
Sep 20, 2018 44.92 45.55 44.30 45.30 784,599 +0.20(+0.44%)
Sep 19, 2018 45.40 45.62 45.05 45.10 343,182 -0.64(-1.40%)
Sep 18, 2018 45.76 46.11 45.52 45.74 428,931 -0.07(-0.15%)
Sep 17, 2018 45.88 46.20 45.39 45.81 233,327 -0.24(-0.52%)
Sep 14, 2018 45.57 46.10 45.07 46.05 464,600 +0.20(+0.44%)
Sep 13, 2018 45.35 45.99 45.24 45.85 238,213 +0.59(+1.30%)
Sep 12, 2018 45.79 45.79 45.23 45.26 233,052 -0.13(-0.29%)
Sep 11, 2018 45.45 45.91 45.26 45.39 390,183 -0.45(-0.98%)
Sep 10, 2018 45.55 45.92 45.46 45.84 362,256 +0.43(+0.95%)
Sep 07, 2018 45.30 45.58 45.02 45.41 177,000 -0.16(-0.35%)
Sep 06, 2018 46.00 46.17 45.44 45.57 245,373 -0.33(-0.72%)
Sep 05, 2018 44.90 46.00 44.45 45.90 454,031 +0.89(+1.98%)
Sep 04, 2018 45.19 45.99 44.87 45.01 186,252 -0.72(-1.57%)
Aug 31, 2018 45.73 45.73 45.73 0 +0.11(+0.24%)
Aug 30, 2018 46.61 46.69 45.56 45.62 246,536 -0.29(-0.63%)
Aug 29, 2018 46.25 46.46 45.73 45.91 261,130 -0.35(-0.76%)
Aug 28, 2018 45.62 46.26 45.26 46.26 233,806 +0.64(+1.40%)
Aug 27, 2018 46.28 46.28 45.07 45.62 401,146 -0.47(-1.02%)
Aug 24, 2018 45.46 46.17 45.46 46.09 349,600 +0.55(+1.21%)
Aug 23, 2018 45.20 45.96 45.20 45.54 262,602 +0.22(+0.49%)
Aug 22, 2018 45.42 45.47 44.74 45.32 414,616 +0.34(+0.76%)
Aug 21, 2018 44.11 45.26 43.95 44.98 241,542 +0.84(+1.90%)
Aug 20, 2018 44.48 44.55 44.09 44.14 230,793 +0.03(+0.07%)
Aug 17, 2018 43.80 44.12 43.22 44.11 250,000 +0.82(+1.89%)
Aug 16, 2018 43.66 43.74 43.14 43.29 340,987 -0.32(-0.73%)
Aug 15, 2018 44.10 44.61 43.42 43.61 331,606 -0.58(-1.31%)
Aug 14, 2018 44.51 44.83 44.12 44.19 258,513 -0.33(-0.74%)
Aug 13, 2018 43.98 44.53 43.76 44.52 243,188 +0.35(+0.79%)
Aug 10, 2018 45.26 45.32 44.16 44.17 173,100 -0.54(-1.21%)
Aug 09, 2018 45.00 45.15 44.36 44.71 236,657 +0.37(+0.83%)
Aug 08, 2018 45.08 45.08 44.14 44.34 276,175 -0.01(-0.02%)
Aug 07, 2018 44.59 44.61 44.03 44.35 344,683 -0.29(-0.65%)
Aug 06, 2018 44.48 44.73 44.07 44.64 466,412 +0.63(+1.43%)
Aug 03, 2018 44.48 44.48 43.29 44.01 226,700 +0.42(+0.96%)
Aug 02, 2018 43.89 44.37 43.42 43.59 375,881 -0.07(-0.16%)
Aug 01, 2018 42.32 43.73 42.32 43.66 424,149 +0.91(+2.13%)
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%)
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.