Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 43.02 43.12 41.85 42.79 4,450,720 -0.50(-1.16%)
Jun 29, 2018 46.48 43.25 43.29 5,996,273 -1.17(-2.63%)
Jun 28, 2018 43.88 44.57 43.59 44.46 2,841,333 +0.60(+1.37%)
Jun 27, 2018 44.33 45.25 43.66 43.86 2,684,723 -0.32(-0.73%)
Jun 26, 2018 43.72 44.34 43.41 44.18 2,858,896 +0.46(+1.05%)
Jun 25, 2018 44.54 44.87 43.48 43.72 3,741,311 -1.16(-2.58%)
Jun 22, 2018 46.22 46.51 44.66 44.88 4,491,291 -1.83(-3.93%)
Jun 21, 2018 46.29 47.11 46.18 46.71 2,278,198 +0.08(+0.18%)
Jun 20, 2018 46.46 46.74 45.76 46.63 1,722,921 +0.56(+1.21%)
Jun 19, 2018 45.68 46.56 45.27 46.07 3,082,844 +0.11(+0.23%)
Jun 18, 2018 46.40 46.86 45.74 45.96 3,944,190 -0.80(-1.71%)
Jun 15, 2018 47.40 46.67 46.76 5,381,128 -0.64(-1.35%)
Jun 14, 2018 46.94 47.53 46.33 47.40 2,736,961 +0.35(+0.75%)
Jun 13, 2018 47.73 48.00 46.90 47.05 3,083,776 -0.59(-1.24%)
Jun 12, 2018 48.07 48.15 46.94 47.64 2,962,084 -0.06(-0.12%)
Jun 11, 2018 48.64 48.84 47.39 47.70 4,286,531 -0.75(-1.54%)
Jun 08, 2018 47.76 48.67 47.39 48.45 3,418,566 +1.04(+2.20%)
Jun 07, 2018 46.74 47.71 46.59 47.40 2,303,964 +0.53(+1.14%)
Jun 06, 2018 46.30 46.87 2,710,521 -0.05(-0.11%)
Jun 05, 2018 45.69 47.10 45.42 46.92 4,581,443 +1.08(+2.35%)
Jun 04, 2018 45.16 45.96 44.86 45.84 3,724,659 +0.86(+1.92%)
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.