Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 29.93 30.57 29.66 30.26 560,526 +0.32(+1.06%)
Sep 27, 2018 29.44 30.02 29.08 29.94 157,754 +0.72(+2.46%)
Sep 26, 2018 29.91 29.91 28.99 29.23 233,660 -0.60(-2.01%)
Sep 25, 2018 29.29 30.11 29.12 29.82 314,429 +0.59(+2.02%)
Sep 24, 2018 31.04 31.05 28.63 29.23 830,630 -2.40(-7.59%)
Sep 21, 2018 31.51 31.68 30.75 31.64 369,315 +0.19(+0.60%)
Sep 20, 2018 31.52 31.98 30.64 31.45 259,651 -0.07(-0.22%)
Sep 19, 2018 32.26 32.26 30.47 31.52 483,662 -0.80(-2.49%)
Sep 18, 2018 32.87 33.07 32.26 32.32 279,134 -0.55(-1.66%)
Sep 17, 2018 33.57 33.57 32.69 32.87 149,983 -0.84(-2.48%)
Sep 14, 2018 34.49 34.51 33.50 33.70 170,615 -0.74(-2.16%)
Sep 13, 2018 35.04 35.04 33.79 34.45 187,069 -0.68(-1.92%)
Sep 12, 2018 35.02 35.57 34.69 35.12 365,744 +0.06(+0.17%)
Sep 11, 2018 34.48 35.12 33.84 35.06 321,885 +0.58(+1.69%)
Sep 10, 2018 35.20 35.24 34.30 34.48 212,589 -0.53(-1.51%)
Sep 07, 2018 35.72 36.12 34.81 35.01 204,902 -0.64(-1.80%)
Sep 06, 2018 37.27 37.27 35.52 35.65 129,960 -1.54(-4.14%)
Sep 05, 2018 37.46 37.80 36.48 37.19 236,338 -0.48(-1.27%)
Sep 04, 2018 37.42 38.37 37.05 37.67 102,317 +0.24(+0.64%)
Aug 31, 2018 37.43 37.43 37.43 0 -0.67(-1.75%)
Aug 30, 2018 37.03 38.11 36.70 38.10 410,580 +1.35(+3.67%)
Aug 29, 2018 38.64 38.66 36.56 36.75 436,361 -1.53(-4.00%)
Aug 28, 2018 39.31 39.34 38.00 38.28 326,551 -1.16(-2.95%)
Aug 27, 2018 39.55 39.68 38.30 39.44 286,713 -0.13(-0.32%)
Aug 24, 2018 39.84 40.05 39.38 39.57 216,955 -0.21(-0.52%)
Aug 23, 2018 40.60 40.68 39.51 39.77 303,435 -0.79(-1.94%)
Aug 22, 2018 40.71 40.93 40.13 40.56 170,031 -0.15(-0.38%)
Aug 21, 2018 41.03 41.03 40.69 40.71 71,563 -0.22(-0.54%)
Aug 20, 2018 40.40 41.15 40.40 40.93 111,056 +0.70(+1.74%)
Aug 17, 2018 40.00 40.28 39.34 40.23 106,488 +0.25(+0.62%)
Aug 16, 2018 40.94 41.21 39.86 39.98 65,117 -0.71(-1.74%)
Aug 15, 2018 40.93 41.88 40.21 40.69 159,920 -0.33(-0.81%)
Aug 14, 2018 41.03 41.30 40.68 41.03 228,165 +0.12(+0.29%)
Aug 13, 2018 41.74 42.05 40.69 40.91 125,989 -0.88(-2.11%)
Aug 10, 2018 41.93 42.29 41.60 41.79 451,697 -0.43(-1.01%)
Aug 09, 2018 42.26 42.65 41.93 42.21 202,831 -0.03(-0.06%)
Aug 08, 2018 43.80 43.80 42.09 42.24 283,438 -1.49(-3.40%)
Aug 07, 2018 44.86 45.00 43.10 43.73 206,243 -1.20(-2.66%)
Aug 06, 2018 45.87 45.93 44.79 44.92 82,382 -0.97(-2.10%)
Aug 03, 2018 47.68 48.20 44.49 45.89 422,442 -0.03(-0.07%)
Aug 02, 2018 44.97 46.13 44.49 45.92 104,733 +0.81(+1.80%)
Aug 01, 2018 44.73 45.99 44.00 45.11 290,421 +0.22(+0.49%)
Jul 31, 2018 44.76 45.42 44.08 44.89 64,225 +0.46(+1.03%)
Jul 30, 2018 45.45 45.68 44.18 44.43 74,967 -0.96(-2.11%)
Jul 27, 2018 45.80 46.10 44.70 45.39 81,192 -0.33(-0.72%)
Jul 26, 2018 45.82 46.14 45.61 45.72 314,389 -0.07(-0.15%)
Jul 25, 2018 44.19 46.28 43.99 45.78 364,989 +1.48(+3.34%)
Jul 24, 2018 44.24 44.64 43.96 44.30 254,300 +0.26(+0.60%)
Jul 23, 2018 44.10 44.36 43.69 44.04 212,099 -0.04(-0.10%)
Jul 20, 2018 44.19 44.31 43.59 44.08 158,385 +0.14(+0.31%)
Jul 19, 2018 43.78 44.62 43.23 43.95 154,453 +0.68(+1.56%)
Jul 18, 2018 43.32 43.58 42.73 43.27 362,950 -0.08(-0.20%)
Jul 17, 2018 43.43 43.90 42.87 43.36 233,685 -0.09(-0.21%)
Jul 16, 2018 43.45 43.75 42.54 43.45 80,456 -0.20(-0.47%)
Jul 13, 2018 42.97 43.97 42.94 43.65 19,164 +0.82(+1.92%)
Jul 12, 2018 43.28 43.28 42.14 42.83 146,641 -0.03(-0.08%)
Jul 11, 2018 43.58 43.72 42.70 42.87 108,169 -0.85(-1.94%)
Jul 10, 2018 44.30 44.61 43.21 43.71 261,013 -0.07(-0.15%)
Jul 09, 2018 44.57 44.57 43.43 43.78 104,948 -0.39(-0.88%)
Jul 06, 2018 43.03 44.40 43.03 44.17 46,581 +1.06(+2.45%)
Jul 05, 2018 43.80 42.77 43.11 153,096 -0.65(-1.49%)
Jul 03, 2018 43.76 43.76 43.76 0 +0.55(+1.27%)
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.