Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.42 41.42 41.42 0 +0.16(+0.39%)
Aug 30, 2018 41.50 41.76 41.13 41.26 19,197,842 -0.44(-1.05%)
Aug 29, 2018 41.65 41.79 41.39 41.69 15,760,314 +0.15(+0.37%)
Aug 28, 2018 41.52 41.73 41.32 41.54 15,751,672 +0.19(+0.46%)
Aug 27, 2018 41.05 41.38 40.73 41.35 20,070,076 +0.59(+1.45%)
Aug 24, 2018 40.44 40.96 40.26 40.76 21,297,790 +0.58(+1.45%)
Aug 23, 2018 40.08 40.34 39.95 40.18 36,645,856 -0.06(-0.15%)
Aug 22, 2018 40.41 40.50 40.13 40.24 27,102,096 -0.49(-1.20%)
Aug 21, 2018 39.91 40.92 39.89 40.73 22,509,704 +0.96(+2.41%)
Aug 20, 2018 40.24 40.30 39.50 39.77 28,452,220 -0.51(-1.27%)
Aug 17, 2018 40.20 40.53 39.62 40.28 30,847,402 -0.06(-0.15%)
Aug 16, 2018 40.84 41.01 40.24 40.34 28,479,362 -0.25(-0.61%)
Aug 15, 2018 40.86 41.05 40.11 40.59 31,265,432 -0.56(-1.37%)
Aug 14, 2018 41.62 41.70 40.75 41.15 26,962,102 -0.28(-0.68%)
Aug 13, 2018 41.84 42.11 41.38 41.44 19,959,904 -0.34(-0.82%)
Aug 10, 2018 41.49 42.05 41.31 41.78 33,572,252 -1.10(-2.57%)
Aug 09, 2018 42.64 43.28 42.52 42.88 27,819,238 +0.15(+0.36%)
Aug 08, 2018 42.42 42.87 42.28 42.73 25,718,084 +0.22(+0.52%)
Aug 07, 2018 42.27 42.62 42.26 42.51 33,110,750 +0.34(+0.81%)
Aug 06, 2018 41.71 42.17 41.33 42.16 31,177,434 -0.03(-0.06%)
Aug 03, 2018 42.08 42.32 41.80 42.19 25,889,770 +0.13(+0.30%)
Aug 02, 2018 41.23 42.10 40.97 42.06 31,117,264 +0.57(+1.37%)
Aug 01, 2018 40.85 41.58 40.80 41.49 33,007,954 +0.60(+1.48%)
Jul 31, 2018 41.01 41.38 40.54 40.89 43,025,328 +0.35(+0.86%)
Jul 30, 2018 40.49 40.79 39.47 40.54 41,983,572 +0.01(+0.02%)
Jul 27, 2018 41.45 41.82 40.36 40.53 79,777,728 -3.81(-8.59%)
Jul 26, 2018 44.59 45.21 44.09 44.34 33,066,738 -0.23(-0.51%)
Jul 25, 2018 44.38 44.59 43.43 44.57 23,401,456 +0.21(+0.48%)
Jul 24, 2018 45.31 44.27 44.36 20,926,146 -0.11(-0.25%)
Jul 23, 2018 44.01 44.62 43.63 44.47 18,751,276 +0.34(+0.77%)
Jul 20, 2018 44.26 43.63 44.13 20,454,278 -0.06(-0.13%)
Jul 19, 2018 43.86 44.21 43.40 44.19 18,767,058 +0.22(+0.50%)
Jul 18, 2018 44.09 44.18 43.76 43.97 17,232,676 -0.03(-0.06%)
Jul 17, 2018 43.40 44.10 43.36 43.99 18,531,558 -0.22(-0.50%)
Jul 16, 2018 44.33 44.48 44.09 44.21 18,761,250 -0.18(-0.40%)
Jul 13, 2018 44.54 44.56 44.00 44.39 16,175,451 -0.11(-0.25%)
Jul 12, 2018 44.25 44.61 43.97 44.50 23,869,954 +0.98(+2.25%)
Jul 11, 2018 43.94 44.09 43.52 43.52 21,948,168 -0.82(-1.84%)
Jul 10, 2018 44.29 44.42 44.07 44.34 20,408,616 +0.25(+0.58%)
Jul 09, 2018 43.90 44.11 43.35 44.08 25,122,070 +0.42(+0.95%)
Jul 06, 2018 43.16 43.78 42.84 43.67 23,489,904 +0.53(+1.22%)
Jul 05, 2018 42.49 43.32 42.29 43.14 30,776,878 +1.09(+2.59%)
Jul 03, 2018 42.05 42.05 42.05 0 -0.62(-1.45%)
Jul 02, 2018 41.69 42.72 41.51 42.67 27,942,614 +0.42(+0.99%)
Jun 29, 2018 42.10 42.60 42.10 42.26 34,004,900 +0.39(+0.93%)
Jun 28, 2018 41.30 42.07 41.23 41.87 34,180,252 +0.42(+1.00%)
Jun 27, 2018 41.94 42.55 41.44 41.45 39,201,888 -0.77(-1.83%)
Jun 26, 2018 42.46 42.85 41.96 42.22 44,143,056 -0.88(-2.05%)
Jun 25, 2018 43.50 43.99 42.43 43.11 53,351,332 -1.52(-3.41%)
Jun 22, 2018 44.73 45.13 44.46 44.63 40,799,108 +0.26(+0.59%)
Jun 21, 2018 46.23 46.35 44.15 44.37 52,266,800 -1.08(-2.38%)
Jun 20, 2018 45.22 45.69 44.79 45.44 25,177,528 +0.45(+1.00%)
Jun 19, 2018 44.32 45.01 44.10 44.99 37,378,420 -0.25(-0.54%)
Jun 18, 2018 46.16 46.16 44.49 45.24 47,943,476 -1.61(-3.43%)
Jun 15, 2018 47.08 47.21 46.85 46,107,636 -0.37(-0.77%)
Jun 14, 2018 47.14 47.48 46.91 47.21 27,545,118 +0.43(+0.93%)
Jun 13, 2018 46.74 47.35 46.68 46.78 26,622,752 +0.18(+0.38%)
Jun 12, 2018 46.64 46.78 46.09 46.60 27,401,944 +0.26(+0.55%)
Jun 11, 2018 46.58 46.83 46.12 46.35 30,287,200 -0.45(-0.96%)
Jun 08, 2018 47.23 47.35 46.46 46.80 36,259,224 -0.71(-1.49%)
Jun 07, 2018 48.39 48.45 47.28 47.50 32,454,246 -0.98(-2.02%)
Jun 06, 2018 48.51 47.67 48.48 27,001,350 +0.43(+0.88%)
Jun 05, 2018 48.37 48.56 47.79 48.05 25,508,296 -0.25(-0.53%)
Jun 04, 2018 48.46 48.96 48.26 48.31 26,511,074 -0.21(-0.44%)
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.