Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.90 42.90 42.90 0 +0.04(+0.09%)
Aug 30, 2018 42.90 43.30 42.77 42.86 1,119,733 -0.02(-0.04%)
Aug 29, 2018 42.87 42.96 42.64 42.87 566,961 +0.15(+0.35%)
Aug 28, 2018 42.88 43.06 42.64 42.72 1,007,784 -0.19(-0.44%)
Aug 27, 2018 43.29 43.29 42.79 42.91 650,721 -0.33(-0.75%)
Aug 24, 2018 43.28 43.45 43.16 43.24 1,020,823 -0.03(-0.07%)
Aug 23, 2018 43.52 43.58 43.19 43.27 686,008 -0.25(-0.58%)
Aug 22, 2018 43.50 43.60 43.19 43.52 1,434,239 +0.00(+0.00%)
Aug 21, 2018 44.10 44.26 43.49 43.52 847,614 -0.59(-1.33%)
Aug 20, 2018 44.16 44.26 44.02 44.11 982,245 +0.09(+0.20%)
Aug 17, 2018 43.83 44.40 43.83 44.02 1,349,674 +0.16(+0.36%)
Aug 16, 2018 43.50 43.96 43.42 43.87 1,192,350 +0.49(+1.13%)
Aug 15, 2018 43.45 43.70 43.23 43.37 1,473,029 -0.02(-0.04%)
Aug 14, 2018 43.06 43.57 43.06 43.39 958,573 +0.12(+0.28%)
Aug 13, 2018 43.10 43.31 42.89 43.27 954,040 +0.18(+0.42%)
Aug 10, 2018 43.36 43.65 43.08 43.09 609,570 -0.25(-0.59%)
Aug 09, 2018 42.86 43.45 42.57 43.34 1,079,540 +0.57(+1.34%)
Aug 08, 2018 42.70 42.81 42.45 42.77 912,019 -0.06(-0.13%)
Aug 07, 2018 42.41 42.86 42.24 42.83 1,147,274 +0.40(+0.94%)
Aug 06, 2018 41.99 42.65 41.99 42.43 818,279 +0.49(+1.17%)
Aug 03, 2018 41.71 42.11 41.31 41.94 722,715 +0.33(+0.78%)
Aug 02, 2018 41.21 41.87 39.93 41.61 988,429 -0.37(-0.89%)
Aug 01, 2018 42.18 42.25 41.43 41.99 1,047,688 -0.19(-0.45%)
Jul 31, 2018 41.76 42.26 41.41 42.18 1,834,748 +0.52(+1.26%)
Jul 30, 2018 41.79 41.87 41.48 41.65 766,335 -0.08(-0.19%)
Jul 27, 2018 41.94 42.17 41.60 41.73 423,852 -0.26(-0.62%)
Jul 26, 2018 42.01 42.30 41.86 41.99 459,035 +0.16(+0.38%)
Jul 25, 2018 41.79 42.11 41.58 41.83 827,534 -0.02(-0.06%)
Jul 24, 2018 41.87 42.01 41.23 41.86 832,031 -0.06(-0.15%)
Jul 23, 2018 41.94 42.02 41.62 41.92 758,777 -0.12(-0.28%)
Jul 20, 2018 42.12 42.18 41.72 42.04 1,041,297 -0.14(-0.34%)
Jul 19, 2018 41.85 42.49 41.81 42.18 1,072,740 +0.37(+0.89%)
Jul 18, 2018 41.65 41.87 41.40 41.81 953,501 +0.18(+0.44%)
Jul 17, 2018 41.82 42.00 41.58 41.63 1,385,327 -0.10(-0.25%)
Jul 16, 2018 41.88 41.88 41.44 41.73 801,393 -0.14(-0.34%)
Jul 13, 2018 42.05 42.09 41.70 41.87 655,411 -0.10(-0.23%)
Jul 12, 2018 42.26 42.26 41.70 41.97 925,417 -0.21(-0.49%)
Jul 11, 2018 42.18 740,626 +0.02(+0.06%)
Jul 10, 2018 41.68 42.24 41.40 42.15 759,382 +0.59(+1.41%)
Jul 09, 2018 42.79 42.79 41.47 41.56 1,108,066 -1.24(-2.89%)
Jul 06, 2018 42.37 42.93 42.32 42.80 966,080 +0.52(+1.24%)
Jul 05, 2018 41.99 42.32 41.75 42.28 744,922 +0.37(+0.89%)
Jul 03, 2018 41.91 41.91 41.91 0 -0.06(-0.13%)
Jul 02, 2018 41.29 42.01 41.26 41.96 1,289,020 +0.63(+1.54%)
Jun 29, 2018 41.32 41.59 41.02 41.33 1,064,507 +0.00(+0.00%)
Jun 28, 2018 41.39 41.66 41.22 41.33 775,838 -0.02(-0.04%)
Jun 27, 2018 41.36 41.48 40.93 41.34 633,519 +0.01(+0.02%)
Jun 26, 2018 41.31 41.65 41.14 41.33 717,664 -0.13(-0.31%)
Jun 25, 2018 41.19 41.59 41.12 41.46 873,343 +0.54(+1.32%)
Jun 22, 2018 40.85 41.15 40.67 40.92 1,268,375 +0.21(+0.53%)
Jun 21, 2018 40.53 40.78 40.43 40.71 816,108 +0.11(+0.27%)
Jun 20, 2018 40.49 40.70 40.18 40.60 968,696 +0.43(+1.07%)
Jun 19, 2018 39.48 40.21 39.37 40.17 1,159,219 +0.55(+1.38%)
Jun 18, 2018 39.30 39.64 39.30 39.62 772,450 +0.12(+0.30%)
Jun 15, 2018 39.55 39.09 39.50 1,948,331 +0.41(+1.06%)
Jun 14, 2018 38.77 39.10 38.67 39.09 813,840 +0.46(+1.19%)
Jun 13, 2018 38.98 39.19 38.56 38.63 1,597,059 -0.28(-0.71%)
Jun 12, 2018 38.36 38.94 38.36 38.90 725,498 +0.56(+1.46%)
Jun 11, 2018 38.62 38.75 38.30 38.34 720,966 -0.19(-0.49%)
Jun 08, 2018 38.49 38.72 38.36 38.53 1,348,649 +0.14(+0.37%)
Jun 07, 2018 38.57 38.03 38.39 1,123,904 +0.08(+0.21%)
Jun 06, 2018 38.17 38.31 1,068,671 -0.54(-1.38%)
Jun 05, 2018 39.16 39.33 38.73 38.85 1,614,882 -0.66(-1.68%)
Jun 04, 2018 39.87 40.10 39.46 39.51 875,648 -0.31(-0.77%)
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.