Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.54 41.35 40.24 40.40 3,755,700 -0.10(-0.25%)
Sep 27, 2018 40.38 40.81 40.08 40.50 2,832,341 +0.02(+0.05%)
Sep 26, 2018 41.30 41.30 39.58 40.48 7,849,621 -0.76(-1.84%)
Sep 25, 2018 41.65 41.94 40.60 41.24 5,151,963 -0.72(-1.72%)
Sep 24, 2018 43.01 43.69 41.91 41.96 4,054,170 -1.83(-4.18%)
Sep 21, 2018 43.36 44.00 42.92 43.79 4,939,800 +0.86(+2.00%)
Sep 20, 2018 43.39 43.58 42.38 42.93 4,026,319 +0.30(+0.70%)
Sep 19, 2018 43.05 43.12 42.13 42.63 3,010,275 -0.49(-1.14%)
Sep 18, 2018 43.49 43.80 42.73 43.12 2,707,093 +0.29(+0.68%)
Sep 17, 2018 42.50 43.50 42.50 42.83 3,011,436 +0.04(+0.09%)
Sep 14, 2018 41.81 42.91 41.81 42.79 2,731,400 +1.02(+2.44%)
Sep 13, 2018 42.51 42.88 41.56 41.77 2,609,003 -0.25(-0.59%)
Sep 12, 2018 41.31 42.04 40.32 42.02 4,466,893 +1.15(+2.81%)
Sep 11, 2018 41.19 41.38 40.57 40.87 3,718,663 -1.14(-2.71%)
Sep 10, 2018 42.09 42.69 41.64 42.01 3,405,903 +1.01(+2.46%)
Sep 07, 2018 40.50 41.82 40.10 41.00 5,305,100 +0.64(+1.59%)
Sep 06, 2018 42.90 42.93 40.12 40.36 6,537,146 -2.51(-5.85%)
Sep 05, 2018 43.17 43.23 41.63 42.87 3,340,740 -0.49(-1.13%)
Sep 04, 2018 43.88 43.92 43.10 43.36 2,045,096 -1.31(-2.93%)
Aug 31, 2018 44.67 44.67 44.67 0 +0.30(+0.68%)
Aug 30, 2018 44.99 45.17 44.30 44.37 3,086,353 -0.76(-1.68%)
Aug 29, 2018 44.12 45.47 44.04 45.13 2,554,126 +0.88(+1.99%)
Aug 28, 2018 44.49 45.65 44.00 44.25 3,831,852 +0.38(+0.87%)
Aug 27, 2018 43.41 44.35 43.41 43.87 2,358,878 +0.43(+0.99%)
Aug 24, 2018 42.71 43.53 42.18 43.44 4,630,500 +1.42(+3.38%)
Aug 23, 2018 42.50 42.73 41.89 42.02 2,803,953 -1.20(-2.78%)
Aug 22, 2018 43.20 43.79 43.12 43.22 2,037,865 +0.19(+0.44%)
Aug 21, 2018 41.88 43.22 41.88 43.03 3,094,743 +1.20(+2.87%)
Aug 20, 2018 42.57 42.87 41.71 41.83 2,730,865 -0.20(-0.48%)
Aug 17, 2018 41.42 42.24 41.09 42.03 2,264,900 +0.58(+1.40%)
Aug 16, 2018 41.25 42.24 41.25 41.45 3,398,866 +0.57(+1.39%)
Aug 15, 2018 43.18 43.37 40.69 40.88 5,392,395 -3.25(-7.36%)
Aug 14, 2018 44.36 44.56 43.76 44.13 3,399,519 -0.32(-0.72%)
Aug 13, 2018 44.95 44.95 44.01 44.45 4,337,588 -0.53(-1.18%)
Aug 10, 2018 42.45 45.17 42.05 44.98 7,608,200 +1.99(+4.63%)
Aug 09, 2018 44.27 44.40 42.81 42.99 3,058,372 -0.71(-1.62%)
Aug 08, 2018 42.00 44.32 41.95 43.70 6,489,177 +1.73(+4.12%)
Aug 07, 2018 43.21 43.40 41.90 41.97 2,886,866 -0.75(-1.76%)
Aug 06, 2018 42.53 42.98 42.21 42.72 3,233,414 +0.00(+0.00%)
Aug 03, 2018 42.54 43.30 42.31 42.72 2,101,700 +0.24(+0.56%)
Aug 02, 2018 41.63 42.75 41.46 42.48 2,571,636 +0.44(+1.05%)
Aug 01, 2018 43.01 43.01 41.90 42.04 3,886,643 -1.23(-2.84%)
Jul 31, 2018 42.68 43.61 42.66 43.27 2,557,641 +0.69(+1.62%)
Jul 30, 2018 43.38 43.68 42.32 42.58 2,703,372 -0.64(-1.48%)
Jul 27, 2018 42.86 43.48 42.36 43.22 3,978,800 +0.40(+0.93%)
Jul 26, 2018 42.70 43.46 42.05 42.82 3,023,333 -0.29(-0.67%)
Jul 25, 2018 42.10 43.24 41.65 43.11 5,680,709 +0.62(+1.46%)
Jul 24, 2018 42.35 43.10 42.00 42.49 8,243,903 +1.16(+2.81%)
Jul 23, 2018 40.86 41.82 40.08 41.33 7,709,783 +1.01(+2.50%)
Jul 20, 2018 41.53 41.55 40.03 40.32 9,855,642 -1.24(-2.98%)
Jul 19, 2018 45.75 46.30 41.02 41.56 19,920,180 -6.40(-13.34%)
Jul 18, 2018 47.98 48.75 47.32 47.96 3,932,663 -0.06(-0.12%)
Jul 17, 2018 47.40 48.29 47.40 48.02 2,203,008 +0.61(+1.29%)
Jul 16, 2018 47.54 48.08 46.76 47.41 2,714,124 +0.15(+0.32%)
Jul 13, 2018 47.68 47.85 47.02 47.26 1,350,412 -0.14(-0.30%)
Jul 12, 2018 48.10 48.29 47.15 47.40 1,893,837 -0.66(-1.37%)
Jul 11, 2018 46.91 48.30 46.59 48.06 2,847,293 +0.17(+0.35%)
Jul 10, 2018 48.05 48.87 47.52 47.89 2,232,354 -0.40(-0.83%)
Jul 09, 2018 47.94 48.56 47.57 48.29 2,370,238 +1.15(+2.44%)
Jul 06, 2018 46.49 47.24 46.02 47.14 2,184,835 +0.26(+0.55%)
Jul 05, 2018 46.26 47.50 46.17 46.88 2,250,942 +1.08(+2.36%)
Jul 03, 2018 45.80 45.80 45.80 0 -0.08(-0.17%)
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.