Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 44.34 44.70 44.32 44.67 3,037,900 -0.17(-0.38%)
Sep 27, 2018 44.71 45.12 44.37 44.84 2,933,600 +0.54(+1.22%)
Sep 26, 2018 43.94 44.49 43.92 44.30 1,658,929 +0.59(+1.35%)
Sep 25, 2018 43.80 43.95 43.65 43.71 906,222 +0.31(+0.71%)
Sep 24, 2018 43.55 43.60 43.20 43.40 1,226,132 -0.15(-0.34%)
Sep 21, 2018 43.62 43.98 43.55 43.55 1,588,400 -0.60(-1.36%)
Sep 20, 2018 43.68 44.16 43.68 44.15 1,086,180 +0.25(+0.57%)
Sep 19, 2018 43.78 43.99 43.77 43.90 799,958 -0.06(-0.14%)
Sep 18, 2018 43.55 43.98 43.51 43.96 959,082 +0.21(+0.48%)
Sep 17, 2018 43.87 43.98 43.75 43.75 880,489 -0.06(-0.14%)
Sep 14, 2018 44.05 44.16 43.77 43.81 1,355,800 -0.58(-1.31%)
Sep 13, 2018 44.02 44.40 44.02 44.39 1,576,538 +1.05(+2.42%)
Sep 12, 2018 42.93 43.46 42.93 43.34 727,910 +0.87(+2.05%)
Sep 11, 2018 42.28 42.53 42.22 42.47 489,569 -0.17(-0.40%)
Sep 10, 2018 42.74 42.84 42.51 42.64 983,076 +0.55(+1.31%)
Sep 07, 2018 42.00 42.30 41.96 42.09 654,400 -0.05(-0.12%)
Sep 06, 2018 42.19 42.31 41.96 42.14 797,794 -0.04(-0.09%)
Sep 05, 2018 42.34 42.37 42.12 42.18 634,121 -0.24(-0.57%)
Sep 04, 2018 42.29 42.48 42.17 42.42 775,490 -0.43(-1.00%)
Aug 31, 2018 42.85 42.85 42.85 0 -0.66(-1.52%)
Aug 30, 2018 43.26 43.59 43.24 43.51 461,103 -0.39(-0.89%)
Aug 29, 2018 43.59 43.94 43.51 43.90 887,819 +0.30(+0.69%)
Aug 28, 2018 43.55 43.76 43.48 43.60 1,193,357 +0.11(+0.25%)
Aug 27, 2018 43.37 43.61 43.35 43.49 782,763 -0.09(-0.21%)
Aug 24, 2018 43.22 43.60 43.20 43.58 1,161,700 +0.51(+1.18%)
Aug 23, 2018 43.10 43.28 43.05 43.07 711,616 -0.17(-0.39%)
Aug 22, 2018 43.44 43.46 43.15 43.24 2,525,374 +0.36(+0.84%)
Aug 21, 2018 43.12 43.14 42.74 42.88 3,465,520 +0.66(+1.56%)
Aug 20, 2018 41.86 42.22 41.86 42.22 826,415 +0.18(+0.43%)
Aug 17, 2018 41.57 42.11 41.54 42.04 2,952,600 +0.79(+1.92%)
Aug 16, 2018 40.97 41.33 40.75 41.25 5,367,221 +0.85(+2.10%)
Aug 15, 2018 41.11 41.20 40.26 40.40 5,629,915 -0.90(-2.18%)
Aug 14, 2018 41.61 41.63 41.12 41.30 4,339,387 -0.21(-0.51%)
Aug 13, 2018 42.17 42.23 41.40 41.51 5,512,524 -0.06(-0.14%)
Aug 10, 2018 42.36 42.45 41.08 41.57 4,399,200 -0.35(-0.83%)
Aug 09, 2018 42.52 42.54 41.84 41.92 3,728,855 -0.57(-1.34%)
Aug 08, 2018 42.66 42.92 42.31 42.49 2,370,149 -0.18(-0.42%)
Aug 07, 2018 42.97 43.15 42.66 42.67 1,224,825 +0.28(+0.66%)
Aug 06, 2018 42.53 42.65 42.34 42.39 1,012,076 -0.62(-1.44%)
Aug 03, 2018 42.64 43.06 42.55 43.01 1,011,700 -0.50(-1.15%)
Aug 02, 2018 43.27 43.53 43.13 43.51 1,569,728 -0.35(-0.80%)
Aug 01, 2018 44.26 44.36 43.86 43.86 1,636,246 +0.50(+1.15%)
Jul 31, 2018 43.04 43.65 43.04 43.36 1,761,206 +0.43(+1.00%)
Jul 30, 2018 43.15 43.42 42.67 42.93 2,063,755 -0.44(-1.01%)
Jul 27, 2018 43.35 43.45 43.20 43.37 872,700 +0.34(+0.79%)
Jul 26, 2018 42.99 43.22 42.95 43.03 1,890,108 -0.17(-0.39%)
Jul 25, 2018 42.74 43.28 42.60 43.20 1,894,502 +0.57(+1.34%)
Jul 24, 2018 42.47 42.75 42.45 42.63 987,911 +0.35(+0.83%)
Jul 23, 2018 42.40 42.19 42.28 510,391 -0.07(-0.17%)
Jul 20, 2018 42.06 42.59 42.03 42.35 1,536,908 +0.44(+1.05%)
Jul 19, 2018 41.83 42.08 41.75 41.91 976,725 -0.16(-0.38%)
Jul 18, 2018 42.31 42.34 42.06 42.07 2,149,556 +0.13(+0.31%)
Jul 17, 2018 41.60 42.06 41.58 41.94 3,052,156 +0.19(+0.46%)
Jul 16, 2018 41.85 41.95 41.74 41.75 1,418,053 -0.18(-0.43%)
Jul 13, 2018 41.87 41.96 41.79 41.93 1,145,325 -0.10(-0.24%)
Jul 12, 2018 42.02 42.23 41.91 42.03 1,212,877 +0.50(+1.20%)
Jul 11, 2018 41.75 41.89 41.46 41.53 1,396,366 -0.58(-1.38%)
Jul 10, 2018 42.01 42.16 41.85 42.11 2,052,989 +0.44(+1.06%)
Jul 09, 2018 42.14 42.18 41.67 41.67 2,179,593 -0.81(-1.91%)
Jul 06, 2018 42.46 42.61 42.32 42.48 3,657,490 +0.44(+1.05%)
Jul 05, 2018 42.35 41.79 42.04 4,336,004 +1.37(+3.37%)
Jul 03, 2018 40.67 40.67 40.67 0 +0.67(+1.68%)
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.