Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 38.78 39.13 38.78 39.00 510,813 +0.22(+0.56%)
Jul 30, 2018 38.70 38.93 38.70 38.78 761,725 +0.07(+0.18%)
Jul 27, 2018 38.92 38.97 38.67 38.71 266,670 -0.25(-0.63%)
Jul 26, 2018 38.80 39.07 38.80 38.96 352,559 +0.21(+0.54%)
Jul 25, 2018 38.72 38.86 38.71 38.75 635,383 -0.02(-0.04%)
Jul 24, 2018 38.78 38.88 38.68 38.77 600,825 -0.05(-0.14%)
Jul 23, 2018 38.86 38.96 38.66 38.82 425,103 -0.04(-0.10%)
Jul 20, 2018 38.80 38.95 38.78 38.86 394,161 +0.00(+0.00%)
Jul 19, 2018 38.73 39.09 38.73 38.86 682,454 +0.05(+0.14%)
Jul 18, 2018 38.90 39.00 38.67 38.80 363,403 -0.20(-0.51%)
Jul 17, 2018 38.77 39.05 38.67 39.00 671,053 +0.15(+0.38%)
Jul 16, 2018 38.72 38.87 38.49 38.86 830,224 +0.20(+0.52%)
Jul 13, 2018 38.78 38.94 38.25 38.66 1,753,193 -0.12(-0.32%)
Jul 12, 2018 40.00 40.01 38.29 38.78 2,720,259 -1.89(-4.64%)
Jul 11, 2018 40.63 40.70 40.63 40.67 368,622 -0.01(-0.02%)
Jul 10, 2018 40.63 40.73 40.60 40.68 375,016 +0.05(+0.13%)
Jul 09, 2018 40.76 40.76 40.61 40.62 482,539 -0.14(-0.34%)
Jul 06, 2018 40.75 40.79 40.72 40.76 308,465 +0.01(+0.02%)
Jul 05, 2018 40.67 40.76 40.64 40.75 305,807 +0.14(+0.34%)
Jul 03, 2018 40.62 40.62 40.62 0 -0.18(-0.43%)
Jul 02, 2018 40.61 40.79 40.58 40.79 970,874 +0.19(+0.47%)
Jun 29, 2018 40.65 40.65 40.60 40.60 574,677 -0.04(-0.09%)
Jun 28, 2018 40.66 40.72 40.63 40.64 337,850 -0.02(-0.06%)
Jun 27, 2018 40.65 40.71 40.60 40.66 407,608 -0.02(-0.06%)
Jun 26, 2018 40.65 40.73 40.64 40.69 529,951 +0.05(+0.11%)
Jun 25, 2018 40.66 40.71 40.62 40.64 628,236 -0.02(-0.06%)
Jun 22, 2018 40.63 40.71 40.62 40.66 1,455,591 +0.08(+0.19%)
Jun 21, 2018 40.75 40.75 40.56 40.58 482,722 -0.14(-0.34%)
Jun 20, 2018 40.71 40.78 40.68 40.72 422,215 +0.01(+0.02%)
Jun 19, 2018 40.67 40.74 40.63 40.72 359,981 +0.04(+0.09%)
Jun 18, 2018 40.70 40.70 40.60 40.68 443,284 -0.02(-0.06%)
Jun 15, 2018 40.75 40.69 40.70 828,706 +0.01(+0.02%)
Jun 14, 2018 40.62 40.69 40.58 40.69 460,727 +0.12(+0.28%)
Jun 13, 2018 40.55 40.66 40.55 40.58 458,340 +0.00(+0.00%)
Jun 12, 2018 40.53 40.62 40.52 40.58 768,448 +0.05(+0.11%)
Jun 11, 2018 40.53 40.58 40.45 40.53 451,627 -0.01(-0.02%)
Jun 08, 2018 40.44 40.57 40.38 40.54 914,908 +0.14(+0.34%)
Jun 07, 2018 40.48 40.54 40.40 40.40 616,121 -0.08(-0.19%)
Jun 06, 2018 40.48 917,019 -0.11(-0.27%)
Jun 05, 2018 40.40 40.62 40.37 40.58 918,710 +0.15(+0.38%)
Jun 04, 2018 40.46 40.48 40.35 40.43 490,835 +0.01(+0.02%)
Jun 01, 2018 40.47 40.50 40.38 40.42 462,399 -0.01(-0.02%)
May 31, 2018 40.34 40.52 40.34 40.43 445,855 -0.04(-0.10%)
May 30, 2018 40.40 40.50 40.37 40.47 861,063 +0.07(+0.17%)
May 29, 2018 40.24 40.40 40.18 40.40 514,559 +0.15(+0.38%)
May 25, 2018 40.25 40.25 40.25 0 -0.14(-0.34%)
May 24, 2018 40.40 40.48 40.35 40.38 515,978 -0.03(-0.07%)
May 23, 2018 40.24 40.47 40.16 40.41 977,857 +0.18(+0.44%)
May 22, 2018 40.30 40.34 40.09 40.24 1,236,111 -0.05(-0.11%)
May 21, 2018 40.21 40.32 40.15 40.28 948,273 +0.04(+0.10%)
May 18, 2018 40.21 40.24 40.12 40.24 543,169 +0.10(+0.25%)
May 17, 2018 40.11 40.15 40.09 40.15 601,990 +0.00(+0.00%)
May 16, 2018 40.09 40.17 40.09 40.15 689,178 +0.08(+0.19%)
May 15, 2018 40.05 40.19 40.04 40.07 560,644 -0.05(-0.11%)
May 14, 2018 40.18 40.21 39.99 40.11 1,050,007 -0.03(-0.08%)
May 11, 2018 40.18 40.18 40.07 40.15 231,032 -0.03(-0.08%)
May 10, 2018 40.03 40.21 40.02 40.18 671,044 +0.21(+0.52%)
May 09, 2018 39.84 40.09 39.74 39.97 801,493 +0.19(+0.48%)
May 08, 2018 39.70 39.81 39.44 39.78 478,202 +0.08(+0.19%)
May 07, 2018 39.73 39.75 39.64 39.70 283,810 +0.00(+0.00%)
May 04, 2018 39.72 39.79 39.63 39.70 300,994 +0.04(+0.10%)
May 03, 2018 39.80 39.80 39.61 39.66 422,916 -0.14(-0.35%)
May 02, 2018 39.75 39.83 39.66 39.80 416,798 -0.01(-0.02%)
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.