MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.27 40.80 40.18 40.48 1,605,670 +0.12(+0.29%)
Sep 27, 2018 41.14 41.24 40.34 40.36 984,847 -0.75(-1.83%)
Sep 26, 2018 41.62 41.63 41.07 41.12 1,136,750 -0.58(-1.39%)
Sep 25, 2018 42.56 42.56 41.65 41.69 1,206,774 -0.80(-1.89%)
Sep 24, 2018 42.54 42.69 42.14 42.50 1,068,062 -0.10(-0.23%)
Sep 21, 2018 42.29 42.85 42.06 42.60 3,113,247 +0.31(+0.73%)
Sep 20, 2018 42.75 42.97 42.17 42.29 1,543,414 -0.28(-0.66%)
Sep 19, 2018 42.82 43.19 42.35 42.57 910,002 -0.20(-0.47%)
Sep 18, 2018 42.96 43.27 42.47 42.77 835,443 -0.12(-0.27%)
Sep 17, 2018 43.22 43.43 42.84 42.89 670,244 -0.38(-0.88%)
Sep 14, 2018 42.98 43.46 42.94 43.27 866,701 +0.25(+0.59%)
Sep 13, 2018 42.98 43.17 42.91 43.01 700,528 +0.12(+0.27%)
Sep 12, 2018 43.21 43.26 42.87 42.90 1,037,082 -0.36(-0.84%)
Sep 11, 2018 42.99 43.65 42.81 43.26 861,918 +0.02(+0.04%)
Sep 10, 2018 43.17 43.33 42.88 43.24 1,023,067 +0.15(+0.36%)
Sep 07, 2018 42.85 43.16 42.63 43.09 957,386 -0.09(-0.21%)
Sep 06, 2018 43.31 43.37 43.06 43.18 1,031,745 -0.04(-0.08%)
Sep 05, 2018 43.04 43.49 42.83 43.21 1,179,064 -0.21(-0.48%)
Sep 04, 2018 43.64 43.88 43.25 43.42 1,351,796 -0.16(-0.37%)
Aug 31, 2018 43.58 43.58 43.58 0 -0.28(-0.64%)
Aug 30, 2018 43.89 44.49 43.68 43.86 1,499,233 -0.21(-0.47%)
Aug 29, 2018 44.05 44.42 43.73 44.07 1,118,049 +0.29(+0.66%)
Aug 28, 2018 44.01 44.15 43.59 43.78 955,855 -0.11(-0.25%)
Aug 27, 2018 44.10 44.44 43.67 43.89 1,011,188 +0.29(+0.66%)
Aug 24, 2018 43.85 43.87 43.27 43.60 541,833 -0.14(-0.33%)
Aug 23, 2018 43.69 43.94 43.56 43.74 551,017 -0.07(-0.16%)
Aug 22, 2018 44.12 44.42 43.47 43.82 802,548 -0.43(-0.98%)
Aug 21, 2018 43.45 44.38 43.24 44.25 1,080,679 +1.01(+2.33%)
Aug 20, 2018 43.41 43.41 42.64 43.24 1,545,085 +0.40(+0.92%)
Aug 17, 2018 42.36 42.93 41.92 42.84 670,878 +0.48(+1.13%)
Aug 16, 2018 42.19 42.81 42.00 42.37 812,088 +0.46(+1.10%)
Aug 15, 2018 41.81 42.10 41.54 41.91 858,489 -0.18(-0.43%)
Aug 14, 2018 41.05 42.20 40.84 42.09 1,505,448 +0.87(+2.12%)
Aug 13, 2018 41.90 41.90 41.21 41.21 955,034 -0.55(-1.32%)
Aug 10, 2018 42.32 42.44 41.27 41.76 1,252,358 -0.03(-0.06%)
Aug 09, 2018 40.52 42.18 39.81 41.79 2,625,078 +1.63(+4.06%)
Aug 08, 2018 40.00 40.26 39.53 40.16 710,090 +0.30(+0.75%)
Aug 07, 2018 39.72 39.95 39.68 39.86 1,082,124 +0.32(+0.82%)
Aug 06, 2018 39.49 39.67 39.04 39.54 556,190 +0.05(+0.11%)
Aug 03, 2018 39.40 39.79 39.12 39.49 727,627 -0.16(-0.41%)
Aug 02, 2018 39.12 39.78 39.03 39.66 964,078 +0.32(+0.82%)
Aug 01, 2018 39.35 39.57 39.09 39.33 530,149 -0.15(-0.39%)
Jul 31, 2018 38.94 39.72 38.82 39.49 1,102,033 +0.65(+1.67%)
Jul 30, 2018 39.20 39.65 38.80 38.84 671,652 -0.35(-0.90%)
Jul 27, 2018 39.61 39.73 39.00 39.19 425,670 -0.24(-0.62%)
Jul 26, 2018 39.06 39.79 39.01 39.43 1,427,489 +0.24(+0.62%)
Jul 25, 2018 38.81 39.20 38.58 39.19 525,885 +0.47(+1.21%)
Jul 24, 2018 39.12 39.45 38.67 38.72 535,333 -0.30(-0.76%)
Jul 23, 2018 39.15 39.16 38.70 39.02 887,920 -0.25(-0.64%)
Jul 20, 2018 40.01 40.01 39.25 39.27 949,927 -0.69(-1.74%)
Jul 19, 2018 39.84 40.05 39.63 39.96 941,915 +0.12(+0.29%)
Jul 18, 2018 39.44 40.07 39.44 39.85 922,637 +0.39(+0.98%)
Jul 17, 2018 39.46 39.67 39.30 39.46 690,873 -0.10(-0.25%)
Jul 16, 2018 39.94 40.09 39.41 39.56 823,081 -0.32(-0.79%)
Jul 13, 2018 39.87 937,027 -0.01(-0.02%)
Jul 12, 2018 39.83 40.01 39.33 39.88 845,395 +0.32(+0.80%)
Jul 11, 2018 40.07 40.07 38.82 39.57 657,046 -0.68(-1.70%)
Jul 10, 2018 40.36 40.37 39.96 40.25 1,369,891 -0.04(-0.09%)
Jul 09, 2018 39.65 40.31 38.90 40.29 1,299,643 +0.69(+1.75%)
Jul 06, 2018 39.26 39.62 38.89 39.59 718,176 +0.23(+0.59%)
Jul 05, 2018 39.41 38.51 39.36 1,852,683 +0.60(+1.56%)
Jul 03, 2018 38.76 38.76 38.76 0 +0.17(+0.44%)
Jul 02, 2018 38.23 38.61 37.83 38.58 1,108,667 -0.04(-0.09%)
Jun 29, 2018 38.51 38.85 38.34 38.62 932,846 +0.14(+0.37%)
Jun 28, 2018 38.94 38.98 38.12 38.48 1,037,379 -0.54(-1.38%)
Jun 27, 2018 39.11 39.58 38.91 39.02 1,299,623 -0.17(-0.44%)
Jun 26, 2018 38.60 39.38 38.39 39.19 1,553,485 +0.58(+1.49%)
Jun 25, 2018 38.43 38.67 37.90 38.61 1,485,964 -0.19(-0.49%)
Jun 22, 2018 38.41 38.90 38.33 38.80 1,699,020 +0.39(+1.01%)
Jun 21, 2018 38.07 38.66 37.96 38.41 1,141,307 +0.33(+0.87%)
Jun 20, 2018 38.44 38.52 37.93 38.08 903,186 -0.15(-0.40%)
Jun 19, 2018 38.15 38.33 37.42 38.23 1,421,368 -0.09(-0.23%)
Jun 18, 2018 38.38 38.73 37.83 38.32 2,004,779 -0.14(-0.37%)
Jun 15, 2018 38.94 36.18 38.47 3,012,916 +2.29(+6.32%)
Jun 14, 2018 35.87 36.64 35.48 36.18 1,622,690 +0.49(+1.36%)
Jun 13, 2018 35.80 35.95 35.50 35.69 985,627 +0.01(+0.03%)
Jun 12, 2018 35.68 35.90 35.51 35.69 1,151,332 -0.02(-0.05%)
Jun 11, 2018 35.70 35.96 35.43 35.70 802,568 +0.06(+0.18%)
Jun 08, 2018 35.40 35.78 34.96 35.64 1,075,163 +0.15(+0.43%)
Jun 07, 2018 35.39 35.75 35.29 35.49 734,799 +0.09(+0.25%)
Jun 06, 2018 35.40 959,676 +0.00(+0.00%)
Jun 05, 2018 34.66 35.53 34.50 35.40 1,201,619 +0.83(+2.40%)
Jun 04, 2018 34.62 34.72 34.42 34.57 933,914 -0.04(-0.13%)
Jun 01, 2018 34.37 35.05 34.34 34.61 1,248,076 +0.46(+1.34%)
May 31, 2018 35.24 35.36 34.16 34.16 1,860,337 -1.03(-2.93%)
May 30, 2018 34.84 35.44 34.70 35.19 964,573 +0.59(+1.71%)
May 29, 2018 34.50 34.80 34.30 34.60 577,888 -0.08(-0.23%)
May 25, 2018 34.68 34.68 34.68 0 -0.04(-0.13%)
May 24, 2018 34.67 34.89 34.41 34.72 592,044 +0.04(+0.10%)
May 23, 2018 34.97 35.14 34.56 34.69 547,376 -0.53(-1.50%)
May 22, 2018 35.63 35.63 34.92 35.21 589,693 -0.16(-0.46%)
May 21, 2018 35.25 35.78 35.15 35.38 706,529 +0.39(+1.10%)
May 18, 2018 35.03 35.15 34.82 34.99 473,627 -0.12(-0.33%)
May 17, 2018 34.77 35.36 34.77 35.11 629,254 +0.22(+0.64%)
May 16, 2018 35.01 35.41 34.46 34.88 1,905,393 -1.34(-3.71%)
May 15, 2018 36.02 36.26 35.86 36.23 750,964 -0.02(-0.05%)
May 14, 2018 36.58 36.63 36.20 36.24 553,270 -0.27(-0.74%)
May 11, 2018 36.45 36.82 36.21 36.51 642,165 +0.04(+0.12%)
May 10, 2018 35.88 36.71 35.81 36.47 800,266 +0.63(+1.75%)
May 09, 2018 36.02 36.27 35.72 35.84 1,531,002 -0.05(-0.15%)
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.
TOP
Email a Story