Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.96 42.96 42.96 0 +0.38(+0.90%)
Aug 30, 2018 43.14 43.14 42.49 42.58 2,495,299 -0.65(-1.50%)
Aug 29, 2018 43.64 43.76 42.97 43.23 2,338,150 -0.29(-0.68%)
Aug 28, 2018 43.74 43.76 42.94 43.52 3,195,565 -0.14(-0.31%)
Aug 27, 2018 43.57 44.19 43.39 43.66 4,906,029 +0.24(+0.56%)
Aug 24, 2018 42.92 43.84 42.87 43.42 3,681,309 +0.61(+1.41%)
Aug 23, 2018 42.01 43.24 42.01 42.81 4,051,276 +0.58(+1.37%)
Aug 22, 2018 41.23 42.29 41.23 42.23 3,145,307 +1.01(+2.44%)
Aug 21, 2018 41.44 41.72 41.13 41.23 2,805,722 -0.27(-0.66%)
Aug 20, 2018 41.60 41.60 40.78 41.50 4,464,377 +0.05(+0.12%)
Aug 17, 2018 40.94 41.60 40.33 41.45 3,795,145 +1.10(+2.73%)
Aug 16, 2018 40.94 40.96 40.25 40.35 3,573,381 -0.07(-0.17%)
Aug 15, 2018 40.94 41.59 39.89 40.42 4,152,361 -0.97(-2.33%)
Aug 14, 2018 41.78 42.50 41.22 41.39 6,318,564 -0.26(-0.63%)
Aug 13, 2018 41.90 42.68 41.30 41.65 7,603,075 -0.40(-0.95%)
Aug 10, 2018 39.81 42.54 39.67 42.05 9,334,553 +2.27(+5.70%)
Aug 09, 2018 37.79 40.04 37.77 39.78 10,878,114 +3.19(+8.72%)
Aug 08, 2018 36.47 36.96 35.09 36.59 8,754,793 +2.61(+7.69%)
Aug 07, 2018 33.83 34.13 33.54 33.98 3,746,522 +0.19(+0.57%)
Aug 06, 2018 33.29 33.91 33.03 33.78 3,881,831 +0.51(+1.55%)
Aug 03, 2018 33.22 33.50 32.65 33.27 3,736,391 +0.05(+0.16%)
Aug 02, 2018 31.88 33.24 31.68 33.22 4,016,322 +1.16(+3.61%)
Aug 01, 2018 31.91 32.57 31.81 32.06 3,144,421 -0.02(-0.06%)
Jul 31, 2018 31.83 32.45 31.64 32.08 4,410,530 +0.37(+1.18%)
Jul 30, 2018 32.63 33.00 31.53 31.70 4,992,925 -1.14(-3.48%)
Jul 27, 2018 33.82 34.14 32.25 32.85 3,757,506 -0.95(-2.80%)
Jul 26, 2018 33.98 34.31 32.80 33.79 5,251,191 -0.50(-1.45%)
Jul 25, 2018 33.44 34.61 33.32 34.29 3,895,638 +1.02(+3.08%)
Jul 24, 2018 33.80 34.36 33.05 33.27 3,487,113 -0.20(-0.61%)
Jul 23, 2018 33.01 33.55 32.83 33.47 3,147,735 +0.41(+1.25%)
Jul 20, 2018 33.23 33.48 32.98 33.06 3,009,672 -0.17(-0.52%)
Jul 19, 2018 33.39 33.76 33.17 33.23 2,285,597 -0.22(-0.66%)
Jul 18, 2018 33.83 33.96 33.22 33.45 2,259,319 -0.29(-0.86%)
Jul 17, 2018 33.32 33.89 32.97 33.75 2,936,854 +0.12(+0.34%)
Jul 16, 2018 33.65 33.90 33.18 33.63 2,026,138 -0.04(-0.12%)
Jul 13, 2018 34.01 34.11 33.37 33.67 2,136,298 -0.19(-0.56%)
Jul 12, 2018 33.18 34.08 33.15 33.86 2,695,196 +0.80(+2.42%)
Jul 11, 2018 32.82 33.53 32.82 33.06 2,486,545 -0.17(-0.52%)
Jul 10, 2018 33.94 34.14 33.04 33.23 3,406,997 -0.61(-1.82%)
Jul 09, 2018 34.02 34.36 33.57 33.85 2,732,362 -0.03(-0.08%)
Jul 06, 2018 33.51 34.09 33.50 33.88 1,493,202 +0.37(+1.10%)
Jul 05, 2018 33.44 33.91 33.12 33.51 2,258,910 +0.16(+0.48%)
Jul 03, 2018 33.35 33.35 33.35 0 -0.12(-0.37%)
Jul 02, 2018 32.91 33.53 32.71 33.47 2,296,081 +0.25(+0.76%)
Jun 29, 2018 33.27 33.54 33.00 33.22 2,814,297 +0.04(+0.11%)
Jun 28, 2018 32.75 33.52 32.39 33.18 2,958,689 +0.25(+0.76%)
Jun 27, 2018 34.01 34.29 32.89 32.93 3,319,472 -0.93(-2.75%)
Jun 26, 2018 33.71 34.07 33.44 33.87 3,193,834 +0.27(+0.82%)
Jun 25, 2018 34.16 34.38 33.31 33.59 3,020,381 -0.94(-2.72%)
Jun 22, 2018 35.28 35.28 34.31 34.53 4,513,602 -0.51(-1.45%)
Jun 21, 2018 35.30 35.48 34.90 35.04 3,473,329 -0.14(-0.41%)
Jun 20, 2018 35.56 35.83 35.16 35.18 3,472,365 -0.31(-0.87%)
Jun 19, 2018 35.30 35.74 34.94 35.49 3,550,380 -0.40(-1.10%)
Jun 18, 2018 35.14 35.90 35.04 35.89 3,282,961 +0.43(+1.22%)
Jun 15, 2018 35.48 34.70 35.46 6,306,102 +0.11(+0.30%)
Jun 14, 2018 34.82 35.63 34.80 35.35 3,379,777 +0.50(+1.44%)
Jun 13, 2018 35.15 35.27 34.58 34.85 3,950,201 -0.12(-0.34%)
Jun 12, 2018 34.34 35.27 34.34 34.97 3,149,319 +0.64(+1.87%)
Jun 11, 2018 34.77 35.08 34.19 34.32 4,729,482 +0.08(+0.24%)
Jun 08, 2018 34.10 34.39 33.84 34.24 5,415,000 +0.23(+0.67%)
Jun 07, 2018 34.86 34.86 33.75 34.01 3,579,986 -0.67(-1.92%)
Jun 06, 2018 34.69 34.89 34.43 34.68 3,083,152 -0.01(-0.02%)
Jun 05, 2018 34.61 34.99 34.59 34.69 4,166,664 +0.10(+0.30%)
Jun 04, 2018 34.65 34.82 34.13 34.58 1,845,809 +0.05(+0.16%)
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.