Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.13 36.00 34.91 35.77 1,672,000 +0.52(+1.46%)
Sep 27, 2018 36.34 36.38 35.01 35.25 1,249,576 -1.20(-3.31%)
Sep 26, 2018 37.01 37.19 35.83 36.45 1,637,736 -0.89(-2.38%)
Sep 25, 2018 41.89 41.89 36.73 37.34 2,456,988 -7.00(-15.78%)
Sep 24, 2018 44.84 45.10 43.41 44.34 1,163,244 -0.36(-0.81%)
Sep 21, 2018 45.17 45.55 44.60 44.70 1,160,000 -0.52(-1.14%)
Sep 20, 2018 45.76 46.20 44.94 45.22 520,042 -0.39(-0.87%)
Sep 19, 2018 46.52 47.21 45.28 45.61 498,084 -1.01(-2.17%)
Sep 18, 2018 46.66 47.23 46.48 46.62 369,164 -0.01(-0.01%)
Sep 17, 2018 48.12 48.69 46.02 46.62 400,222 -1.62(-3.37%)
Sep 14, 2018 46.98 48.37 46.86 48.25 475,200 +1.30(+2.78%)
Sep 13, 2018 47.27 47.72 46.65 46.95 252,686 -0.12(-0.25%)
Sep 12, 2018 47.24 47.41 46.70 47.06 240,462 -0.18(-0.38%)
Sep 11, 2018 46.13 47.29 45.75 47.24 233,840 +1.03(+2.24%)
Sep 10, 2018 46.78 47.15 46.08 46.21 249,798 -0.20(-0.44%)
Sep 07, 2018 45.74 47.38 45.36 46.41 289,600 +0.64(+1.40%)
Sep 06, 2018 45.38 45.98 45.21 45.77 214,304 +0.42(+0.94%)
Sep 05, 2018 45.45 45.56 44.35 45.35 303,956 -0.09(-0.21%)
Sep 04, 2018 47.00 47.00 45.43 45.45 410,908 -1.27(-2.73%)
Aug 31, 2018 46.72 46.72 46.72 0 +1.31(+2.90%)
Aug 30, 2018 44.53 45.45 44.42 45.41 388,542 +0.66(+1.46%)
Aug 29, 2018 43.92 44.79 43.63 44.75 390,190 +0.80(+1.82%)
Aug 28, 2018 44.47 44.70 43.86 43.95 269,682 -0.52(-1.18%)
Aug 27, 2018 44.59 44.98 44.36 44.48 369,022 +0.09(+0.19%)
Aug 24, 2018 43.74 44.55 43.69 44.39 253,600 +0.62(+1.42%)
Aug 23, 2018 43.63 44.28 43.63 43.77 368,092 +0.13(+0.30%)
Aug 22, 2018 43.08 43.70 43.03 43.64 294,602 +0.40(+0.93%)
Aug 21, 2018 42.60 43.38 42.60 43.24 423,358 +0.65(+1.51%)
Aug 20, 2018 42.00 42.94 41.88 42.59 421,090 +0.53(+1.27%)
Aug 17, 2018 41.83 42.16 41.54 42.06 344,200 +0.12(+0.27%)
Aug 16, 2018 41.67 42.13 41.47 41.95 271,282 +0.41(+0.97%)
Aug 15, 2018 42.20 42.20 41.33 41.54 265,648 -0.83(-1.96%)
Aug 14, 2018 41.77 42.42 41.55 42.37 209,828 +0.67(+1.61%)
Aug 13, 2018 41.84 42.22 41.54 41.70 254,902 -0.10(-0.24%)
Aug 10, 2018 41.76 42.20 41.66 41.80 366,000 -0.09(-0.21%)
Aug 09, 2018 41.87 42.49 41.64 41.89 221,754 +0.09(+0.23%)
Aug 08, 2018 41.78 41.98 41.55 41.80 257,662 +0.04(+0.08%)
Aug 07, 2018 41.50 41.95 41.50 41.76 313,516 +0.26(+0.63%)
Aug 06, 2018 40.76 41.70 40.76 41.50 238,848 +0.74(+1.83%)
Aug 03, 2018 41.27 41.59 40.48 40.76 311,800 -0.63(-1.53%)
Aug 02, 2018 41.37 41.75 40.93 41.39 325,690 -0.15(-0.36%)
Aug 01, 2018 41.17 41.86 40.77 41.54 262,310 +0.34(+0.83%)
Jul 31, 2018 40.16 41.23 40.07 41.20 450,456 +1.19(+2.97%)
Jul 30, 2018 40.61 40.88 39.92 40.01 330,494 -0.50(-1.23%)
Jul 27, 2018 41.27 41.42 40.31 40.51 265,600 -0.89(-2.15%)
Jul 26, 2018 41.02 41.55 40.89 41.40 329,242 +0.39(+0.95%)
Jul 25, 2018 41.11 40.40 41.01 271,190 +0.61(+1.52%)
Jul 24, 2018 41.12 41.31 40.22 40.40 458,302 -0.78(-1.89%)
Jul 23, 2018 40.80 41.33 40.75 41.17 309,376 +0.12(+0.29%)
Jul 20, 2018 40.80 41.34 39.54 41.05 412,998 +0.16(+0.39%)
Jul 19, 2018 41.03 41.03 40.28 40.90 458,618 -0.05(-0.12%)
Jul 18, 2018 42.09 42.15 40.02 40.95 688,600 -1.05(-2.51%)
Jul 17, 2018 40.85 42.38 38.57 42.00 930,604 +1.65(+4.08%)
Jul 16, 2018 41.00 41.34 40.05 40.35 528,474 -0.65(-1.59%)
Jul 13, 2018 41.60 42.08 40.82 41.01 416,530 -0.80(-1.93%)
Jul 12, 2018 41.57 42.02 41.42 41.81 275,350 +0.48(+1.16%)
Jul 11, 2018 41.61 41.83 41.27 41.33 238,072 -0.45(-1.07%)
Jul 10, 2018 42.19 42.23 41.53 41.77 260,010 -0.32(-0.75%)
Jul 09, 2018 42.08 42.23 41.83 42.09 307,616 +0.22(+0.51%)
Jul 06, 2018 41.18 42.18 41.17 41.88 296,810 +0.77(+1.86%)
Jul 05, 2018 41.14 40.45 41.11 389,502 +0.24(+0.60%)
Jul 03, 2018 40.87 40.87 40.87 0 -0.00(-0.01%)
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.