Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 40.77 40.77 40.77 0 -0.55(-1.33%)
Aug 30, 2018 41.24 41.47 41.19 41.32 609,663 -0.12(-0.29%)
Aug 29, 2018 41.31 41.52 41.13 41.44 606,506 +0.20(+0.48%)
Aug 28, 2018 41.55 41.58 41.21 41.24 447,409 -0.04(-0.10%)
Aug 27, 2018 41.09 41.34 41.05 41.28 538,155 +0.26(+0.63%)
Aug 24, 2018 41.13 41.16 40.92 41.02 400,700 +0.04(+0.10%)
Aug 23, 2018 41.19 41.33 40.92 40.98 551,872 -0.42(-1.01%)
Aug 22, 2018 41.45 41.59 41.35 41.40 424,035 -0.01(-0.02%)
Aug 21, 2018 41.71 41.72 41.40 41.41 674,527 -0.15(-0.36%)
Aug 20, 2018 41.55 41.62 41.38 41.56 551,670 +0.02(+0.05%)
Aug 17, 2018 41.21 41.58 41.09 41.54 579,400 +0.50(+1.22%)
Aug 16, 2018 40.87 41.24 40.87 41.04 557,912 +0.28(+0.69%)
Aug 15, 2018 40.82 40.85 40.49 40.76 524,401 -0.32(-0.78%)
Aug 14, 2018 40.91 41.14 40.84 41.08 717,671 +0.52(+1.28%)
Aug 13, 2018 40.48 40.73 40.38 40.56 685,799 +0.05(+0.12%)
Aug 10, 2018 40.81 40.85 40.34 40.51 642,300 -0.50(-1.22%)
Aug 09, 2018 40.95 41.27 40.95 41.01 544,916 +0.05(+0.12%)
Aug 08, 2018 40.95 41.01 40.64 40.96 705,292 +0.07(+0.17%)
Aug 07, 2018 41.62 41.62 40.85 40.89 788,337 -0.63(-1.52%)
Aug 06, 2018 41.80 41.89 41.46 41.52 564,789 -0.18(-0.43%)
Aug 03, 2018 41.55 41.79 41.51 41.70 582,400 +0.05(+0.12%)
Aug 02, 2018 42.09 42.10 41.44 41.65 780,039 -0.80(-1.88%)
Aug 01, 2018 42.45 42.57 42.19 42.45 990,321 +0.20(+0.47%)
Jul 30, 2018 42.30 42.44 42.23 42.25 450,975 +0.10(+0.24%)
Jul 27, 2018 42.21 42.39 41.99 42.15 493,400 +0.04(+0.09%)
Jul 26, 2018 42.02 42.23 41.89 42.11 483,695 +0.07(+0.17%)
Jul 25, 2018 42.11 42.19 41.75 42.04 579,664 +0.04(+0.10%)
Jul 24, 2018 42.07 42.27 41.96 42.00 672,398 +0.02(+0.05%)
Jul 23, 2018 42.05 42.12 41.88 41.98 514,282 -0.19(-0.45%)
Jul 20, 2018 42.19 42.33 42.05 42.17 519,721 +0.19(+0.45%)
Jul 19, 2018 42.12 42.12 41.74 41.98 963,685 -0.38(-0.90%)
Jul 18, 2018 42.43 42.52 42.32 42.36 673,254 -0.13(-0.31%)
Jul 17, 2018 42.54 42.58 42.40 42.49 561,021 -0.12(-0.28%)
Jul 16, 2018 42.63 42.75 42.41 42.61 602,406 +0.09(+0.21%)
Jul 13, 2018 42.57 42.69 42.39 42.52 760,280 -0.03(-0.07%)
Jul 12, 2018 41.94 42.58 41.94 42.55 989,956 +0.76(+1.82%)
Jul 11, 2018 41.79 1,148,456 -0.13(-0.31%)
Jul 10, 2018 41.52 41.94 41.40 41.92 429,568 +0.41(+0.99%)
Jul 09, 2018 41.61 41.64 41.46 41.51 843,836 -0.13(-0.31%)
Jul 06, 2018 40.87 41.72 40.87 41.64 1,807,902 +0.77(+1.88%)
Jul 05, 2018 40.87 40.91 40.54 40.87 1,514,828 +0.14(+0.34%)
Jul 03, 2018 40.73 40.73 40.73 0 +0.33(+0.82%)
Jul 02, 2018 40.45 40.60 40.19 40.40 654,137 -0.09(-0.22%)
Jun 29, 2018 40.55 40.62 40.26 40.49 1,855,575 +0.15(+0.37%)
Jun 28, 2018 40.47 40.57 40.21 40.34 1,158,813 -0.01(-0.02%)
Jun 27, 2018 40.58 40.66 40.33 40.35 1,211,066 -0.15(-0.37%)
Jun 26, 2018 40.62 40.69 40.47 40.50 813,594 +0.06(+0.15%)
Jun 25, 2018 40.84 40.84 40.40 40.44 821,534 -0.52(-1.27%)
Jun 22, 2018 40.65 41.00 40.52 40.96 885,822 +0.39(+0.96%)
Jun 21, 2018 40.65 40.69 40.53 40.57 767,981 -0.05(-0.12%)
Jun 20, 2018 40.59 40.86 40.56 40.62 658,226 +0.08(+0.20%)
Jun 19, 2018 40.57 40.86 40.52 40.54 880,833 -0.39(-0.95%)
Jun 18, 2018 41.23 41.26 40.77 40.93 1,336,604 -0.34(-0.82%)
Jun 15, 2018 41.30 40.98 41.27 855,712 -0.21(-0.51%)
Jun 14, 2018 41.92 41.95 41.41 41.48 807,913 -0.90(-2.12%)
Jun 13, 2018 42.62 42.68 42.19 42.38 855,082 -0.15(-0.35%)
Jun 12, 2018 42.48 42.59 42.41 42.53 709,750 +0.09(+0.21%)
Jun 11, 2018 42.21 42.53 42.19 42.44 693,623 +0.10(+0.24%)
Jun 08, 2018 42.05 42.38 41.98 42.34 643,530 +0.24(+0.57%)
Jun 07, 2018 42.01 42.24 41.98 42.10 634,896 +0.09(+0.21%)
Jun 06, 2018 41.96 42.01 658,314 -0.06(-0.14%)
Jun 05, 2018 41.93 42.26 41.89 42.07 685,176 +0.15(+0.36%)
Jun 04, 2018 41.83 42.05 41.82 41.92 713,609 +0.22(+0.53%)
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.