Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.24 40.36 40.16 40.25 1,110,747 +0.11(+0.28%)
Sep 27, 2018 40.23 40.36 40.12 40.14 332,878 +0.02(+0.06%)
Sep 26, 2018 40.30 40.40 40.10 40.12 460,666 -0.16(-0.40%)
Sep 25, 2018 40.12 40.32 40.07 40.28 448,336 +0.12(+0.30%)
Sep 24, 2018 40.17 40.22 40.01 40.16 352,762 -0.02(-0.04%)
Sep 21, 2018 40.72 40.79 39.88 40.17 1,974,425 -0.69(-1.70%)
Sep 20, 2018 41.04 41.04 40.83 40.87 882,911 -0.12(-0.29%)
Sep 19, 2018 41.04 41.06 40.85 40.98 512,110 -0.02(-0.06%)
Sep 18, 2018 40.94 41.03 40.82 41.01 428,557 +0.10(+0.23%)
Sep 17, 2018 40.79 40.93 40.77 40.91 323,921 +0.14(+0.35%)
Sep 14, 2018 40.85 40.98 40.74 40.77 490,874 -0.13(-0.31%)
Sep 13, 2018 40.68 40.95 40.67 40.90 191,979 +0.21(+0.53%)
Sep 12, 2018 40.95 41.04 40.55 40.68 730,826 -0.31(-0.76%)
Sep 11, 2018 41.04 41.19 40.90 40.99 185,945 -0.11(-0.27%)
Sep 10, 2018 41.08 41.28 41.06 41.10 610,491 +0.07(+0.17%)
Sep 07, 2018 41.07 41.09 40.84 41.03 1,056,736 -0.05(-0.12%)
Sep 06, 2018 40.95 41.30 40.87 41.08 491,298 +0.19(+0.47%)
Sep 05, 2018 40.75 40.97 40.75 40.89 626,455 +0.19(+0.47%)
Sep 04, 2018 40.90 40.94 40.55 40.70 874,972 -0.15(-0.37%)
Aug 31, 2018 40.85 40.85 40.85 0 +0.04(+0.10%)
Aug 30, 2018 40.96 40.97 40.71 40.81 331,769 -0.05(-0.13%)
Aug 29, 2018 40.67 40.88 40.63 40.86 433,503 +0.23(+0.56%)
Aug 28, 2018 40.74 40.79 40.61 40.63 542,018 -0.11(-0.27%)
Aug 27, 2018 40.78 40.84 40.64 40.74 375,812 +0.02(+0.04%)
Aug 24, 2018 40.63 40.81 40.59 40.73 206,226 +0.06(+0.14%)
Aug 23, 2018 40.60 40.75 40.60 40.67 262,627 +0.02(+0.06%)
Aug 22, 2018 40.63 40.77 40.51 40.65 285,314 +0.06(+0.14%)
Aug 21, 2018 40.47 40.74 40.41 40.59 706,223 +0.15(+0.37%)
Aug 20, 2018 40.74 41.01 40.41 40.44 607,524 -0.33(-0.81%)
Aug 17, 2018 40.55 40.87 40.55 40.78 247,977 +0.24(+0.58%)
Aug 16, 2018 40.39 40.60 40.31 40.54 592,575 +0.14(+0.35%)
Aug 15, 2018 40.33 40.65 40.33 40.40 318,017 +0.08(+0.20%)
Aug 14, 2018 40.31 40.47 40.22 40.32 1,119,116 +0.26(+0.65%)
Aug 13, 2018 40.05 40.18 39.88 40.06 605,163 -0.01(-0.02%)
Aug 10, 2018 40.11 40.18 40.03 40.07 261,641 -0.07(-0.18%)
Aug 09, 2018 40.04 40.14 40.03 40.14 210,291 +0.13(+0.34%)
Aug 08, 2018 40.03 40.13 39.92 40.00 323,671 -0.07(-0.18%)
Aug 07, 2018 40.15 40.21 39.91 40.07 370,016 -0.09(-0.24%)
Aug 06, 2018 40.04 40.17 39.89 40.17 339,788 +0.16(+0.39%)
Aug 03, 2018 39.88 40.21 39.88 40.01 810,861 +0.09(+0.22%)
Aug 02, 2018 39.94 40.00 39.86 39.92 1,048,146 +0.03(+0.08%)
Aug 01, 2018 40.05 40.19 39.87 39.89 665,202 -0.09(-0.22%)
Jul 31, 2018 39.76 40.11 39.76 39.98 498,272 +0.22(+0.56%)
Jul 30, 2018 39.68 39.91 39.67 39.76 743,024 +0.07(+0.18%)
Jul 27, 2018 39.90 39.95 39.65 39.69 260,123 -0.25(-0.63%)
Jul 26, 2018 39.77 40.06 39.77 39.94 343,904 +0.21(+0.54%)
Jul 25, 2018 39.69 39.84 39.69 39.73 619,784 -0.02(-0.04%)
Jul 24, 2018 39.76 39.86 39.65 39.74 586,074 -0.06(-0.14%)
Jul 23, 2018 39.84 39.94 39.63 39.80 414,666 -0.04(-0.10%)
Jul 20, 2018 39.77 39.93 39.76 39.84 384,484 +0.00(+0.00%)
Jul 19, 2018 39.70 40.07 39.70 39.84 665,699 +0.06(+0.14%)
Jul 18, 2018 39.88 39.99 39.64 39.78 354,481 -0.21(-0.51%)
Jul 17, 2018 39.74 40.03 39.65 39.99 654,578 +0.15(+0.38%)
Jul 16, 2018 39.69 39.84 39.46 39.84 809,841 +0.21(+0.52%)
Jul 13, 2018 39.76 39.92 39.21 39.63 1,710,151 -0.13(-0.32%)
Jul 12, 2018 41.01 41.01 39.25 39.76 2,653,474 -1.94(-4.64%)
Jul 11, 2018 41.65 41.72 41.65 41.69 359,572 -0.01(-0.02%)
Jul 10, 2018 41.65 41.76 41.62 41.70 365,809 +0.06(+0.13%)
Jul 09, 2018 41.79 41.79 41.63 41.65 470,692 -0.14(-0.34%)
Jul 06, 2018 41.77 41.82 41.75 41.79 300,892 +0.01(+0.02%)
Jul 05, 2018 41.69 41.79 41.66 41.78 298,299 +0.14(+0.34%)
Jul 03, 2018 41.64 41.64 41.64 0 -0.18(-0.43%)
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.