Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.23 41.63 40.82 40.97 11,095,878 +0.00(+0.00%)
Jul 30, 2018 41.25 41.80 40.89 40.97 6,451,443 -0.19(-0.46%)
Jul 27, 2018 41.54 42.11 40.45 41.16 10,317,304 +0.06(+0.14%)
Jul 26, 2018 38.80 41.37 38.44 41.10 14,381,537 +4.03(+10.87%)
Jul 25, 2018 37.72 37.85 36.17 37.07 9,724,364 -0.79(-2.08%)
Jul 24, 2018 38.92 39.37 37.80 37.86 6,014,489 -1.41(-3.58%)
Jul 23, 2018 39.89 40.05 39.02 39.26 4,712,507 -0.63(-1.57%)
Jul 20, 2018 40.48 40.50 39.62 39.89 3,130,158 -0.68(-1.69%)
Jul 19, 2018 40.50 40.98 40.37 40.58 3,252,950 +0.03(+0.07%)
Jul 18, 2018 40.13 40.63 39.84 40.55 3,112,846 +0.03(+0.07%)
Jul 17, 2018 39.30 40.64 39.26 40.52 5,410,832 +1.16(+2.95%)
Jul 16, 2018 38.87 39.46 38.42 39.36 4,020,834 +0.48(+1.23%)
Jul 13, 2018 38.91 39.13 38.58 38.88 3,935,277 -0.18(-0.46%)
Jul 12, 2018 38.77 39.34 38.09 39.06 5,337,241 +0.47(+1.21%)
Jul 11, 2018 38.67 39.04 38.57 38.59 2,405,604 -0.35(-0.89%)
Jul 10, 2018 39.28 39.46 38.70 38.94 3,471,126 -0.27(-0.69%)
Jul 09, 2018 39.11 39.50 38.90 39.21 3,466,249 +0.38(+0.97%)
Jul 06, 2018 38.83 39.13 38.35 38.83 2,740,952 +0.08(+0.22%)
Jul 05, 2018 38.83 38.92 38.28 38.75 3,286,570 +0.20(+0.51%)
Jul 03, 2018 38.55 38.55 38.55 0 +0.05(+0.12%)
Jul 02, 2018 38.23 38.53 37.82 38.50 3,162,607 +0.07(+0.17%)
Jun 29, 2018 39.01 38.27 38.44 4,813,305 +0.51(+1.33%)
Jun 28, 2018 37.53 37.98 36.87 37.93 5,333,541 +0.35(+0.92%)
Jun 27, 2018 38.12 38.22 37.41 37.59 4,651,313 -0.34(-0.89%)
Jun 26, 2018 38.58 39.25 37.76 37.92 4,329,334 +0.37(+0.97%)
Jun 25, 2018 37.93 38.21 37.29 37.56 4,166,879 -0.65(-1.69%)
Jun 22, 2018 38.74 38.85 38.01 38.20 4,835,299 -0.52(-1.36%)
Jun 21, 2018 39.18 39.33 38.65 38.73 2,809,770 -0.44(-1.13%)
Jun 20, 2018 38.99 39.40 38.00 39.17 4,401,196 +0.07(+0.17%)
Jun 19, 2018 39.09 39.73 38.91 39.10 3,714,594 -0.21(-0.52%)
Jun 18, 2018 39.86 40.61 38.90 39.31 5,725,976 -0.85(-2.12%)
Jun 15, 2018 40.39 39.39 40.16 6,503,944 -0.23(-0.56%)
Jun 14, 2018 40.33 40.59 39.93 40.39 3,895,156 +0.04(+0.09%)
Jun 13, 2018 41.78 41.78 39.71 40.35 7,784,253 -1.76(-4.19%)
Jun 12, 2018 41.39 42.19 41.34 42.11 3,852,672 +0.82(+1.98%)
Jun 11, 2018 41.43 41.81 40.81 41.30 3,233,338 -0.13(-0.32%)
Jun 08, 2018 39.79 41.85 39.68 41.43 7,143,756 +1.64(+4.12%)
Jun 07, 2018 39.82 40.18 39.52 39.79 3,208,576 +0.09(+0.24%)
Jun 06, 2018 39.72 39.70 3,905,345 +0.33(+0.83%)
Jun 05, 2018 39.42 40.06 39.29 39.37 3,153,524 -0.09(-0.24%)
Jun 04, 2018 39.98 40.12 39.38 39.46 2,946,565 -0.11(-0.28%)
Jun 01, 2018 39.79 39.85 39.24 39.57 3,210,795 +0.00(+0.00%)
May 31, 2018 39.83 40.09 39.54 39.57 5,409,398 -0.17(-0.42%)
May 30, 2018 40.63 40.75 39.68 39.74 4,477,733 -0.60(-1.49%)
May 29, 2018 39.55 40.86 39.55 40.34 5,161,132 +0.35(+0.87%)
May 25, 2018 40.00 40.00 40.00 0 +0.81(+2.06%)
May 24, 2018 39.14 39.69 38.59 39.19 5,359,519 +0.23(+0.60%)
May 23, 2018 38.18 39.32 38.09 38.95 3,966,582 +0.64(+1.66%)
May 22, 2018 38.63 38.85 37.94 38.32 3,994,041 -0.70(-1.80%)
May 21, 2018 39.43 39.77 38.91 39.02 4,142,187 -0.21(-0.53%)
May 18, 2018 38.90 39.33 38.68 39.23 3,149,645 +0.42(+1.09%)
May 17, 2018 38.35 39.02 38.34 38.80 4,294,681 +0.39(+1.02%)
May 16, 2018 37.91 38.48 37.47 38.41 7,148,346 +0.37(+0.96%)
May 15, 2018 40.14 40.21 37.76 38.05 11,706,386 -2.75(-6.73%)
May 14, 2018 41.34 41.44 40.70 40.79 5,607,502 -0.34(-0.82%)
May 11, 2018 41.02 41.63 40.94 41.13 2,554,633 +0.00(+0.00%)
May 10, 2018 40.93 41.66 40.90 41.13 2,702,595 +0.34(+0.84%)
May 09, 2018 41.98 42.18 40.43 40.79 4,458,922 -1.21(-2.87%)
May 08, 2018 41.99 42.34 41.60 41.99 2,302,301 -0.07(-0.16%)
May 07, 2018 41.98 42.26 41.71 42.06 3,045,607 +0.26(+0.63%)
May 04, 2018 41.27 41.97 40.93 41.80 2,317,160 +0.30(+0.72%)
May 03, 2018 40.89 41.67 40.25 41.50 7,348,835 +0.73(+1.79%)
May 02, 2018 41.35 41.68 40.68 40.77 3,631,352 -0.59(-1.42%)
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.