Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 38.45 38.97 38.43 38.97 1,193,325 +0.54(+1.39%)
Sep 27, 2018 38.63 38.82 38.31 38.43 1,072,275 -0.11(-0.27%)
Sep 26, 2018 39.05 39.21 38.49 38.54 681,242 -0.53(-1.35%)
Sep 25, 2018 38.96 39.40 38.88 39.07 736,569 +0.10(+0.25%)
Sep 24, 2018 40.03 40.17 38.70 38.97 966,951 -1.16(-2.88%)
Sep 21, 2018 39.91 40.35 39.91 40.13 2,200,367 +0.17(+0.42%)
Sep 20, 2018 39.39 40.00 39.08 39.96 1,041,707 +0.58(+1.47%)
Sep 19, 2018 40.13 40.13 39.28 39.38 747,416 -0.75(-1.88%)
Sep 18, 2018 40.01 40.26 39.80 40.13 816,664 -0.01(-0.02%)
Sep 17, 2018 39.94 40.44 39.89 40.14 1,014,895 +0.31(+0.78%)
Sep 14, 2018 40.06 40.06 39.25 39.83 1,032,721 -0.22(-0.55%)
Sep 13, 2018 40.25 40.35 40.03 40.05 882,746 -0.08(-0.19%)
Sep 12, 2018 40.03 40.23 39.93 40.13 880,115 +0.10(+0.25%)
Sep 11, 2018 39.46 40.38 39.40 40.03 1,507,834 +0.59(+1.50%)
Sep 10, 2018 39.62 39.87 39.39 39.44 1,975,506 +0.09(+0.23%)
Sep 07, 2018 40.01 40.21 39.22 39.34 2,121,058 -0.98(-2.43%)
Sep 06, 2018 40.46 40.99 40.30 40.32 1,925,361 -0.07(-0.17%)
Sep 05, 2018 40.25 40.69 40.05 40.39 1,831,216 -0.06(-0.14%)
Sep 04, 2018 41.32 41.55 40.29 40.45 1,463,384 -0.95(-2.30%)
Aug 31, 2018 41.40 41.40 41.40 0 +0.17(+0.41%)
Aug 30, 2018 41.51 41.51 41.13 41.23 651,001 -0.23(-0.54%)
Aug 29, 2018 41.71 41.73 41.32 41.46 852,954 -0.24(-0.57%)
Aug 28, 2018 41.29 41.72 41.11 41.70 860,454 +0.41(+0.99%)
Aug 27, 2018 41.27 41.42 40.77 41.29 1,067,397 +0.11(+0.26%)
Aug 24, 2018 40.99 41.23 40.85 41.18 424,921 +0.08(+0.21%)
Aug 23, 2018 41.02 41.20 40.96 41.10 823,034 +0.06(+0.15%)
Aug 22, 2018 41.18 41.20 40.75 41.04 723,371 -0.17(-0.41%)
Aug 21, 2018 41.39 41.59 41.01 41.20 1,207,825 -0.18(-0.44%)
Aug 20, 2018 40.75 41.74 40.75 41.39 1,398,418 +0.63(+1.56%)
Aug 17, 2018 40.36 40.82 40.31 40.75 1,000,373 +0.43(+1.07%)
Aug 16, 2018 40.39 40.65 40.13 40.32 1,385,307 +0.02(+0.05%)
Aug 15, 2018 40.69 40.83 40.14 40.30 1,729,877 -0.53(-1.30%)
Aug 14, 2018 40.84 41.10 40.42 40.83 1,788,927 +0.09(+0.22%)
Aug 13, 2018 40.76 40.94 40.55 40.74 2,169,252 -0.12(-0.29%)
Aug 10, 2018 40.90 41.28 40.82 40.86 1,153,009 -0.10(-0.24%)
Aug 09, 2018 40.82 41.29 40.68 40.96 1,963,698 +0.03(+0.08%)
Aug 08, 2018 41.09 41.13 40.80 40.92 938,870 -0.24(-0.57%)
Aug 07, 2018 41.30 41.31 40.71 41.16 999,740 -0.17(-0.40%)
Aug 06, 2018 41.97 42.19 41.10 41.33 1,831,278 -0.79(-1.87%)
Aug 03, 2018 41.71 42.41 41.48 42.11 1,608,435 +0.45(+1.07%)
Aug 02, 2018 41.03 41.71 40.52 41.67 1,724,388 +0.29(+0.71%)
Aug 01, 2018 40.84 41.49 40.37 41.37 1,954,704 +0.28(+0.68%)
Jul 31, 2018 39.81 41.40 39.59 41.10 1,879,822 +1.41(+3.54%)
Jul 30, 2018 39.20 39.71 38.99 39.69 1,128,253 +0.49(+1.24%)
Jul 27, 2018 40.28 40.29 39.10 39.20 1,006,852 -0.93(-2.32%)
Jul 26, 2018 40.38 40.71 40.06 40.14 1,170,945 -0.01(-0.02%)
Jul 25, 2018 39.81 40.19 39.67 40.14 1,231,263 +0.33(+0.84%)
Jul 24, 2018 40.07 40.17 39.70 39.81 1,275,012 -0.26(-0.66%)
Jul 23, 2018 40.06 40.14 39.77 40.07 766,435 +0.01(+0.03%)
Jul 20, 2018 40.33 40.56 39.89 40.06 1,081,346 -0.47(-1.15%)
Jul 19, 2018 39.68 40.64 39.54 40.53 831,185 +0.77(+1.93%)
Jul 18, 2018 39.91 40.07 39.42 39.76 802,909 -0.19(-0.49%)
Jul 17, 2018 40.29 40.41 39.86 39.95 1,070,560 -0.06(-0.16%)
Jul 16, 2018 40.17 40.19 39.45 40.02 1,125,900 -0.23(-0.57%)
Jul 13, 2018 40.43 40.57 40.11 40.25 887,631 -0.08(-0.19%)
Jul 12, 2018 40.33 40.37 40.07 40.32 1,077,516 -0.02(-0.05%)
Jul 11, 2018 40.34 40.53 40.13 40.34 777,869 -0.12(-0.29%)
Jul 10, 2018 40.29 40.66 40.12 40.46 1,216,912 +0.20(+0.50%)
Jul 09, 2018 40.58 40.64 40.00 40.26 2,329,924 -0.29(-0.70%)
Jul 06, 2018 40.27 40.71 40.23 40.55 1,204,813 +0.48(+1.20%)
Jul 05, 2018 39.67 40.07 39.43 40.07 1,889,516 +0.41(+1.04%)
Jul 03, 2018 39.66 39.66 39.66 0 +0.44(+1.12%)
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.