Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.45 45.40 44.10 45.40 61,600 +0.95(+2.14%)
Sep 27, 2018 44.30 44.73 44.00 44.45 15,968 +0.20(+0.45%)
Sep 26, 2018 45.00 45.05 44.20 44.25 31,552 -0.65(-1.45%)
Sep 25, 2018 43.90 45.00 43.25 44.90 68,279 +1.05(+2.39%)
Sep 24, 2018 44.00 44.48 43.45 43.85 42,671 -0.30(-0.68%)
Sep 21, 2018 43.15 44.95 42.50 44.15 146,200 +1.00(+2.32%)
Sep 20, 2018 43.70 44.62 42.20 43.15 92,188 -0.45(-1.03%)
Sep 19, 2018 43.30 44.00 42.35 43.60 44,077 +0.35(+0.81%)
Sep 18, 2018 43.35 43.65 43.10 43.25 19,593 -0.05(-0.12%)
Sep 17, 2018 43.70 43.70 42.90 43.30 26,242 -0.35(-0.80%)
Sep 14, 2018 43.85 44.25 43.50 43.65 21,900 -0.10(-0.23%)
Sep 13, 2018 44.35 44.60 43.60 43.75 22,682 -0.45(-1.02%)
Sep 12, 2018 43.25 44.30 42.90 44.20 63,392 +1.00(+2.31%)
Sep 11, 2018 43.35 43.62 43.10 43.20 30,106 -0.20(-0.46%)
Sep 10, 2018 43.40 43.50 43.20 43.40 20,278 +0.15(+0.35%)
Sep 07, 2018 43.05 43.75 42.85 43.25 32,900 +0.15(+0.35%)
Sep 06, 2018 43.15 43.30 42.90 43.10 30,441 -0.05(-0.12%)
Sep 05, 2018 43.30 43.30 42.80 43.15 35,866 -0.15(-0.35%)
Sep 04, 2018 44.25 44.25 43.25 43.30 76,381 -1.05(-2.37%)
Aug 31, 2018 44.35 44.35 44.35 0 +0.10(+0.23%)
Aug 30, 2018 43.10 44.40 42.85 44.25 55,925 +1.20(+2.79%)
Aug 29, 2018 42.25 43.35 42.00 43.05 150,884 +0.75(+1.77%)
Aug 28, 2018 42.35 42.45 42.20 42.30 62,895 -0.05(-0.12%)
Aug 27, 2018 41.45 42.45 40.60 42.35 95,410 +0.95(+2.29%)
Aug 24, 2018 40.95 41.60 40.90 41.40 61,600 +0.50(+1.22%)
Aug 23, 2018 40.35 41.00 40.10 40.90 58,288 +0.20(+0.49%)
Aug 22, 2018 40.90 40.90 39.60 40.70 67,753 +0.20(+0.49%)
Aug 21, 2018 40.60 40.83 40.30 40.50 36,530 +0.05(+0.12%)
Aug 20, 2018 41.40 41.50 40.35 40.45 27,277 -0.90(-2.18%)
Aug 17, 2018 41.05 41.50 40.62 41.35 50,900 +0.10(+0.24%)
Aug 16, 2018 41.40 42.30 41.00 41.25 33,551 +0.05(+0.12%)
Aug 15, 2018 42.05 42.05 40.75 41.20 63,206 -0.90(-2.14%)
Aug 14, 2018 42.00 42.45 41.95 42.10 28,191 +0.20(+0.48%)
Aug 13, 2018 42.05 42.20 41.45 41.90 50,060 -0.20(-0.48%)
Aug 10, 2018 42.15 42.40 41.95 42.10 31,500 -0.40(-0.94%)
Aug 09, 2018 41.85 42.55 41.55 42.50 43,879 +0.95(+2.29%)
Aug 08, 2018 41.70 42.15 41.05 41.55 36,519 -0.20(-0.48%)
Aug 07, 2018 40.45 41.85 40.00 41.75 49,457 +1.50(+3.73%)
Aug 06, 2018 40.35 40.98 39.90 40.25 60,734 -0.10(-0.25%)
Aug 03, 2018 41.85 42.20 40.25 40.35 82,700 -1.65(-3.93%)
Aug 02, 2018 40.25 42.15 40.10 42.00 79,541 +1.65(+4.09%)
Aug 01, 2018 39.55 40.50 38.95 40.35 78,900 +0.85(+2.15%)
Jul 31, 2018 38.95 39.80 38.95 39.50 134,204 +0.70(+1.80%)
Jul 30, 2018 38.70 40.25 38.70 38.80 113,560 +0.15(+0.39%)
Jul 27, 2018 38.30 38.90 38.25 38.65 44,400 +0.40(+1.05%)
Jul 26, 2018 37.60 39.20 37.60 38.25 70,229 +0.65(+1.73%)
Jul 25, 2018 38.15 38.15 37.15 37.60 28,939 -0.10(-0.27%)
Jul 24, 2018 37.95 38.15 37.45 37.70 30,553 +0.05(+0.13%)
Jul 23, 2018 38.60 38.60 37.60 37.65 53,418 -1.00(-2.59%)
Jul 20, 2018 38.15 39.20 38.05 38.65 37,301 +0.40(+1.05%)
Jul 19, 2018 38.35 38.45 38.20 38.25 21,734 -0.15(-0.39%)
Jul 18, 2018 38.75 38.80 38.30 38.40 28,786 -0.30(-0.78%)
Jul 17, 2018 38.80 39.10 38.55 38.70 18,512 -0.20(-0.51%)
Jul 16, 2018 38.85 38.95 38.60 38.90 21,002 +0.00(+0.00%)
Jul 13, 2018 38.55 39.00 38.42 38.90 41,144 +0.20(+0.52%)
Jul 12, 2018 38.75 38.95 38.30 38.70 63,122 +0.10(+0.26%)
Jul 11, 2018 39.20 39.44 38.60 38.60 27,425 -0.65(-1.66%)
Jul 10, 2018 39.40 39.55 39.05 39.25 52,958 -0.05(-0.13%)
Jul 09, 2018 39.15 39.20 38.85 39.30 55,221 +0.20(+0.51%)
Jul 06, 2018 38.45 39.60 38.40 39.10 131,825 +0.70(+1.82%)
Jul 05, 2018 38.35 38.85 38.25 38.40 76,402 +0.15(+0.39%)
Jul 03, 2018 38.25 38.25 38.25 0 +0.60(+1.59%)
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.