Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.64 43.64 43.64 0 +0.00(+0.00%)
Aug 30, 2018 43.70 43.96 43.43 43.64 484,055 -0.09(-0.21%)
Aug 29, 2018 43.55 43.95 43.35 43.73 550,388 +0.19(+0.45%)
Aug 28, 2018 43.42 43.65 43.20 43.54 495,293 +0.29(+0.67%)
Aug 27, 2018 43.26 43.55 43.08 43.25 778,515 +0.20(+0.47%)
Aug 24, 2018 43.04 43.15 42.89 43.04 405,592 +0.07(+0.17%)
Aug 23, 2018 43.47 43.51 42.92 42.97 550,989 -0.53(-1.22%)
Aug 22, 2018 43.42 43.59 43.12 43.50 416,051 -0.07(-0.17%)
Aug 21, 2018 43.23 43.74 43.16 43.57 580,640 +0.32(+0.75%)
Aug 20, 2018 43.30 43.44 43.09 43.25 445,769 +0.10(+0.24%)
Aug 17, 2018 42.80 43.20 42.64 43.15 820,233 +0.33(+0.78%)
Aug 16, 2018 42.64 43.26 42.48 42.81 476,700 +0.46(+1.10%)
Aug 15, 2018 42.39 42.43 41.72 42.35 385,563 -0.38(-0.89%)
Aug 14, 2018 42.83 43.11 42.66 42.73 593,987 +0.04(+0.09%)
Aug 13, 2018 43.32 43.57 42.56 42.69 776,331 -0.61(-1.41%)
Aug 10, 2018 43.34 43.59 42.98 43.30 945,627 -0.24(-0.55%)
Aug 09, 2018 43.39 43.76 43.26 43.55 600,270 +0.26(+0.60%)
Aug 08, 2018 43.66 43.73 43.14 43.29 439,674 -0.41(-0.93%)
Aug 07, 2018 43.70 43.94 43.58 43.69 472,507 +0.17(+0.38%)
Aug 06, 2018 43.38 43.68 43.29 43.53 405,012 +0.19(+0.45%)
Aug 03, 2018 43.15 43.42 42.83 43.33 487,356 +0.35(+0.82%)
Aug 02, 2018 42.39 43.23 42.39 42.98 682,654 +0.27(+0.63%)
Aug 01, 2018 42.57 43.16 42.29 42.71 771,960 -0.12(-0.28%)
Jul 31, 2018 42.52 42.98 42.31 42.83 889,262 +0.70(+1.65%)
Jul 30, 2018 42.70 42.96 42.11 42.13 871,304 -0.52(-1.22%)
Jul 27, 2018 43.77 43.85 42.23 42.65 1,152,786 -1.06(-2.42%)
Jul 26, 2018 40.24 43.86 40.08 43.71 1,404,522 -1.05(-2.34%)
Jul 25, 2018 43.73 44.82 43.71 44.76 969,638 +0.90(+2.05%)
Jul 24, 2018 43.77 44.00 43.58 43.86 443,990 +0.32(+0.72%)
Jul 23, 2018 43.65 43.88 43.29 43.55 574,401 -0.35(-0.80%)
Jul 20, 2018 43.48 44.11 43.31 43.90 639,920 +0.27(+0.62%)
Jul 19, 2018 43.26 43.74 42.96 43.63 475,459 +0.08(+0.19%)
Jul 18, 2018 42.95 43.61 42.88 43.55 864,452 +0.69(+1.60%)
Jul 17, 2018 42.61 42.92 42.49 42.86 615,567 +0.25(+0.59%)
Jul 16, 2018 42.89 42.94 42.48 42.61 756,063 -0.29(-0.67%)
Jul 13, 2018 42.64 43.15 42.64 42.90 587,259 +0.31(+0.72%)
Jul 12, 2018 42.55 42.66 42.04 42.59 356,735 +0.41(+0.97%)
Jul 11, 2018 42.22 42.53 42.07 42.18 657,667 -0.47(-1.11%)
Jul 10, 2018 42.45 42.77 42.32 42.65 483,164 +0.29(+0.68%)
Jul 09, 2018 41.78 42.39 41.69 42.36 514,270 +0.79(+1.89%)
Jul 06, 2018 41.76 42.09 41.56 41.58 460,435 -0.20(-0.49%)
Jul 05, 2018 41.86 41.99 41.43 41.78 785,161 +0.21(+0.51%)
Jul 03, 2018 41.57 41.57 41.57 0 -0.20(-0.49%)
Jul 02, 2018 41.60 41.84 41.15 41.77 702,693 -0.08(-0.20%)
Jun 29, 2018 41.88 42.25 41.67 41.85 717,568 +0.18(+0.42%)
Jun 28, 2018 41.51 41.82 41.16 41.68 776,364 +0.09(+0.22%)
Jun 27, 2018 41.92 42.44 41.59 41.59 442,891 -0.13(-0.31%)
Jun 26, 2018 41.72 41.90 41.61 41.72 441,387 +0.03(+0.07%)
Jun 25, 2018 41.78 41.93 41.34 41.69 551,132 -0.26(-0.62%)
Jun 22, 2018 42.33 42.33 41.84 41.95 790,281 +0.08(+0.20%)
Jun 21, 2018 42.42 42.42 41.70 41.86 332,004 -0.54(-1.27%)
Jun 20, 2018 41.95 42.74 41.87 42.40 693,803 -0.02(-0.04%)
Jun 19, 2018 42.30 42.51 41.62 42.42 667,907 -0.46(-1.08%)
Jun 18, 2018 42.60 43.20 42.45 42.88 670,009 -0.11(-0.26%)
Jun 15, 2018 43.10 42.34 42.99 1,252,688 -0.08(-0.19%)
Jun 14, 2018 43.20 43.27 42.87 43.08 590,255 +0.04(+0.09%)
Jun 13, 2018 43.49 43.60 42.97 43.04 408,729 -0.43(-0.98%)
Jun 12, 2018 43.99 43.99 43.25 43.46 637,037 -0.53(-1.20%)
Jun 11, 2018 44.38 44.62 43.98 43.99 529,776 -0.42(-0.94%)
Jun 08, 2018 44.09 44.43 43.82 44.41 640,943 +0.27(+0.61%)
Jun 07, 2018 43.87 44.31 43.83 44.14 503,869 +0.30(+0.68%)
Jun 06, 2018 43.86 43.84 545,730 +0.75(+1.74%)
Jun 05, 2018 42.86 43.21 42.80 43.09 556,791 +0.27(+0.63%)
Jun 04, 2018 42.68 42.86 42.42 42.83 445,088 +0.42(+0.98%)
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.