Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.96 41.30 40.80 41.19 2,957,210 +0.02(+0.04%)
Sep 27, 2018 41.13 41.43 41.02 41.17 2,164,389 +0.01(+0.02%)
Sep 26, 2018 41.78 41.88 41.12 41.16 4,179,086 -0.58(-1.38%)
Sep 25, 2018 41.93 41.99 41.69 41.74 2,118,346 +0.00(+0.00%)
Sep 24, 2018 42.09 42.16 41.73 41.74 2,563,697 -0.30(-0.71%)
Sep 21, 2018 42.00 42.08 41.77 42.04 4,835,810 +0.13(+0.31%)
Sep 20, 2018 41.91 42.06 41.79 41.90 2,816,441 +0.18(+0.44%)
Sep 19, 2018 41.48 41.83 41.44 41.72 3,948,805 +0.37(+0.89%)
Sep 18, 2018 41.25 41.46 41.01 41.35 3,234,880 +0.18(+0.45%)
Sep 17, 2018 41.36 41.53 41.15 41.17 3,113,727 -0.14(-0.34%)
Sep 14, 2018 40.91 41.37 40.87 41.31 2,835,041 +0.45(+1.09%)
Sep 13, 2018 40.66 40.90 40.60 40.86 2,232,244 +0.34(+0.84%)
Sep 12, 2018 40.71 40.78 40.43 40.52 2,570,371 -0.28(-0.69%)
Sep 11, 2018 40.80 41.03 40.57 40.80 2,731,908 -0.12(-0.30%)
Sep 10, 2018 41.06 41.10 40.83 40.92 3,512,451 -0.04(-0.11%)
Sep 07, 2018 41.06 41.16 40.86 40.97 2,910,354 -0.06(-0.15%)
Sep 06, 2018 41.20 41.25 40.82 41.03 2,681,962 -0.17(-0.40%)
Sep 05, 2018 40.74 41.26 40.64 41.20 2,793,885 +0.45(+1.09%)
Sep 04, 2018 40.33 40.76 40.08 40.75 2,909,345 +0.29(+0.71%)
Aug 31, 2018 40.46 40.46 40.46 0 -0.24(-0.58%)
Aug 30, 2018 41.01 41.02 40.62 40.70 2,030,288 -0.38(-0.92%)
Aug 29, 2018 41.05 41.23 40.81 41.07 2,708,188 +0.14(+0.34%)
Aug 28, 2018 41.16 41.20 40.82 40.93 2,595,445 -0.17(-0.40%)
Aug 27, 2018 41.04 41.25 40.92 41.10 2,073,709 +0.26(+0.64%)
Aug 24, 2018 40.64 40.84 40.57 40.84 1,856,770 +0.24(+0.60%)
Aug 23, 2018 40.86 40.86 40.47 40.59 2,029,276 -0.18(-0.45%)
Aug 22, 2018 41.01 41.03 40.71 40.78 2,748,146 -0.28(-0.68%)
Aug 21, 2018 40.74 41.19 40.52 41.06 3,408,912 +0.35(+0.86%)
Aug 20, 2018 40.67 40.78 40.55 40.71 2,302,143 +0.02(+0.04%)
Aug 17, 2018 40.44 40.77 40.44 40.69 3,327,355 +0.23(+0.56%)
Aug 16, 2018 40.51 40.66 40.38 40.46 3,490,958 +0.18(+0.45%)
Aug 15, 2018 40.23 40.40 40.04 40.28 2,992,019 -0.19(-0.47%)
Aug 14, 2018 40.31 40.58 40.30 40.47 2,749,192 +0.18(+0.45%)
Aug 13, 2018 40.39 40.51 40.17 40.29 5,294,608 -0.16(-0.39%)
Aug 10, 2018 40.54 40.59 40.22 40.44 2,863,297 -0.24(-0.60%)
Aug 09, 2018 40.78 40.81 40.59 40.69 2,367,647 -0.10(-0.23%)
Aug 08, 2018 40.64 40.84 40.55 40.78 2,166,170 +0.15(+0.36%)
Aug 07, 2018 40.71 40.97 40.58 40.64 2,456,258 +0.05(+0.13%)
Aug 06, 2018 40.57 40.72 40.39 40.58 2,357,007 +0.04(+0.11%)
Aug 03, 2018 40.31 40.54 40.14 40.54 3,516,058 +0.20(+0.50%)
Aug 02, 2018 40.47 40.58 40.24 40.34 2,896,332 -0.32(-0.79%)
Aug 01, 2018 40.58 40.86 40.45 40.66 4,549,481 +0.17(+0.41%)
Jul 31, 2018 40.55 40.64 40.17 40.50 5,953,690 +0.18(+0.45%)
Jul 30, 2018 40.33 40.62 40.18 40.31 4,260,786 +0.02(+0.04%)
Jul 27, 2018 40.03 40.45 39.59 40.30 6,573,115 +1.65(+4.28%)
Jul 26, 2018 38.28 38.72 38.21 38.64 3,031,357 +0.55(+1.44%)
Jul 25, 2018 38.05 38.12 37.71 38.10 2,710,240 +0.09(+0.23%)
Jul 24, 2018 37.85 38.22 37.78 38.01 3,062,925 +0.17(+0.46%)
Jul 23, 2018 37.43 38.03 37.39 37.83 3,278,769 +0.37(+0.98%)
Jul 20, 2018 37.16 37.55 37.06 37.47 3,184,200 +0.15(+0.40%)
Jul 19, 2018 37.60 37.80 37.20 37.32 3,151,086 -0.32(-0.86%)
Jul 18, 2018 37.30 37.72 37.29 37.64 3,296,181 +0.28(+0.75%)
Jul 17, 2018 37.28 37.43 37.09 37.36 3,006,454 +0.14(+0.37%)
Jul 16, 2018 37.08 37.39 36.94 37.23 4,069,372 +0.16(+0.42%)
Jul 13, 2018 36.90 37.16 36.79 37.07 2,668,139 +0.10(+0.28%)
Jul 12, 2018 36.97 36.66 36.96 3,450,830 -0.01(-0.02%)
Jul 11, 2018 37.39 37.43 36.78 36.97 4,474,143 -0.64(-1.69%)
Jul 10, 2018 37.69 37.71 37.43 37.61 2,669,181 -0.12(-0.32%)
Jul 09, 2018 37.39 37.81 37.22 37.73 3,498,632 +0.39(+1.05%)
Jul 06, 2018 37.32 37.51 37.08 37.34 2,999,929 -0.11(-0.30%)
Jul 05, 2018 37.33 36.95 37.45 3,285,562 +0.12(+0.33%)
Jul 03, 2018 37.33 37.33 37.33 0 +0.01(+0.02%)
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.