Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.83 42.72 41.74 42.19 3,818,931 +0.29(+0.69%)
Sep 27, 2018 41.59 42.28 41.44 41.90 3,500,096 +0.42(+1.02%)
Sep 26, 2018 39.53 41.82 39.44 41.48 5,531,670 +1.79(+4.50%)
Sep 25, 2018 39.48 39.77 39.06 39.69 1,957,086 +0.40(+1.01%)
Sep 24, 2018 40.16 40.16 39.27 39.30 3,546,925 -0.67(-1.68%)
Sep 21, 2018 39.48 40.20 39.20 39.97 4,568,291 +0.83(+2.11%)
Sep 20, 2018 38.92 39.18 38.62 39.14 2,937,764 +0.35(+0.90%)
Sep 19, 2018 38.73 38.92 38.34 38.79 2,793,138 -0.01(-0.02%)
Sep 18, 2018 38.62 39.09 38.55 38.80 1,862,979 +0.12(+0.30%)
Sep 17, 2018 38.53 39.10 38.43 38.68 3,006,548 +0.12(+0.32%)
Sep 14, 2018 39.14 39.14 38.13 38.56 3,791,866 -0.37(-0.96%)
Sep 13, 2018 39.58 39.92 38.41 38.93 4,963,526 -1.08(-2.71%)
Sep 12, 2018 40.27 40.27 39.42 40.02 2,401,925 -0.29(-0.72%)
Sep 11, 2018 40.58 40.80 39.78 40.31 3,500,714 -0.32(-0.79%)
Sep 10, 2018 39.91 40.77 39.71 40.63 6,537,188 +1.94(+5.03%)
Sep 07, 2018 39.68 40.22 38.63 38.68 3,811,682 -1.14(-2.87%)
Sep 06, 2018 40.80 40.99 39.77 39.83 2,612,064 -0.86(-2.12%)
Sep 05, 2018 39.90 40.81 39.77 40.69 3,809,492 +0.68(+1.70%)
Sep 04, 2018 40.52 40.73 39.67 40.01 4,825,054 -0.79(-1.95%)
Aug 31, 2018 40.80 40.80 40.80 0 +0.42(+1.05%)
Aug 30, 2018 40.99 41.64 40.27 40.38 4,271,090 -0.84(-2.05%)
Aug 29, 2018 39.77 41.30 39.30 41.22 4,988,482 +1.31(+3.28%)
Aug 28, 2018 40.72 40.75 39.69 39.92 5,100,786 -0.59(-1.45%)
Aug 27, 2018 39.80 40.51 38.64 40.50 7,939,713 +0.51(+1.28%)
Aug 24, 2018 40.41 40.63 38.08 39.99 22,374,466 -4.04(-9.17%)
Aug 23, 2018 43.52 44.28 43.30 44.03 6,769,247 +0.89(+2.05%)
Aug 22, 2018 43.10 43.82 42.87 43.14 3,718,024 -0.17(-0.38%)
Aug 21, 2018 43.17 43.50 42.18 43.31 3,781,879 +0.47(+1.10%)
Aug 20, 2018 42.33 43.01 41.87 42.84 4,730,708 +0.88(+2.09%)
Aug 17, 2018 40.93 42.19 40.69 41.96 3,649,292 +0.79(+1.91%)
Aug 16, 2018 40.84 41.64 40.31 41.18 6,183,069 +1.16(+2.90%)
Aug 15, 2018 40.18 40.39 39.12 40.02 4,261,937 -0.45(-1.10%)
Aug 14, 2018 39.66 40.60 39.45 40.46 3,670,618 +0.66(+1.66%)
Aug 13, 2018 39.78 39.98 39.16 39.80 2,619,169 +0.10(+0.25%)
Aug 10, 2018 39.20 40.02 39.10 39.70 3,164,782 +0.30(+0.76%)
Aug 09, 2018 39.02 40.26 38.92 39.40 3,141,502 +0.50(+1.30%)
Aug 08, 2018 39.46 39.71 38.86 38.90 2,505,968 -0.46(-1.18%)
Aug 07, 2018 39.07 39.49 38.74 39.36 2,177,606 +0.47(+1.21%)
Aug 06, 2018 38.98 39.35 38.57 38.89 3,631,940 -0.14(-0.36%)
Aug 03, 2018 38.91 40.09 38.77 39.03 2,644,991 -0.41(-1.05%)
Aug 02, 2018 39.03 39.93 38.70 39.45 3,238,028 -0.16(-0.40%)
Aug 01, 2018 40.16 40.31 39.13 39.60 3,659,832 -0.79(-1.97%)
Jul 31, 2018 40.40 40.89 39.84 40.40 2,511,203 +0.43(+1.08%)
Jul 30, 2018 39.31 40.19 39.31 39.97 3,262,358 +0.78(+1.99%)
Jul 27, 2018 40.38 40.60 39.06 39.19 2,109,009 -1.03(-2.57%)
Jul 26, 2018 40.86 41.75 39.99 40.22 3,028,538 -0.50(-1.24%)
Jul 25, 2018 41.15 41.37 39.83 40.73 4,236,115 -0.34(-0.83%)
Jul 24, 2018 43.02 43.19 40.98 41.07 3,434,483 -1.74(-4.06%)
Jul 23, 2018 43.11 43.39 42.58 42.81 2,346,900 -0.57(-1.32%)
Jul 20, 2018 43.74 44.04 43.23 43.38 1,918,507 -0.57(-1.30%)
Jul 19, 2018 43.34 44.10 43.22 43.95 2,491,516 +0.52(+1.19%)
Jul 18, 2018 43.23 43.63 42.92 43.43 2,270,645 +0.21(+0.49%)
Jul 17, 2018 43.36 43.96 43.10 43.22 1,958,936 -0.21(-0.47%)
Jul 16, 2018 43.32 43.59 42.75 43.42 2,340,230 +0.12(+0.27%)
Jul 13, 2018 42.71 43.93 42.71 43.31 3,185,353 +0.62(+1.44%)
Jul 12, 2018 42.77 43.04 42.15 42.69 2,285,320 -0.09(-0.21%)
Jul 11, 2018 43.02 43.46 42.46 42.78 3,716,612 -0.81(-1.87%)
Jul 10, 2018 43.91 44.08 43.33 43.59 2,573,240 -0.36(-0.82%)
Jul 09, 2018 43.09 44.00 43.09 43.96 2,939,512 +0.95(+2.22%)
Jul 06, 2018 43.08 44.01 42.85 43.00 2,579,109 +0.14(+0.33%)
Jul 05, 2018 43.13 43.41 42.33 42.86 2,924,500 -0.04(-0.10%)
Jul 03, 2018 42.90 42.90 42.90 0 +0.12(+0.27%)
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.