Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 42.99 43.11 42.57 42.59 186,626 -0.41(-0.95%)
Sep 27, 2018 43.37 43.43 42.91 43.00 102,322 -0.34(-0.78%)
Sep 26, 2018 43.58 43.66 43.10 43.34 110,438 -0.29(-0.66%)
Sep 25, 2018 43.65 43.80 43.26 43.63 78,486 +0.03(+0.07%)
Sep 24, 2018 44.02 44.18 43.48 43.60 103,065 -0.42(-0.95%)
Sep 21, 2018 43.75 44.07 43.75 44.02 91,885 +0.21(+0.48%)
Sep 20, 2018 43.93 44.10 43.66 43.81 84,792 -0.07(-0.16%)
Sep 19, 2018 44.04 44.24 43.65 43.88 98,268 -0.10(-0.23%)
Sep 18, 2018 43.85 44.07 43.77 43.98 58,509 +0.13(+0.30%)
Sep 17, 2018 43.94 44.14 43.57 43.85 67,000 -0.13(-0.30%)
Sep 14, 2018 43.80 44.19 43.55 43.98 66,367 +0.15(+0.34%)
Sep 13, 2018 43.91 44.14 43.76 43.83 48,021 -0.10(-0.23%)
Sep 12, 2018 44.14 44.28 43.74 43.93 64,210 -0.21(-0.48%)
Sep 11, 2018 43.76 44.31 43.63 44.14 90,524 +0.34(+0.78%)
Sep 10, 2018 43.92 43.92 43.46 43.80 39,563 -0.10(-0.23%)
Sep 07, 2018 43.98 44.10 43.59 43.90 170,293 -0.15(-0.34%)
Sep 06, 2018 44.21 44.21 43.87 44.05 193,575 -0.23(-0.52%)
Sep 05, 2018 43.83 44.60 43.69 44.28 136,063 +0.35(+0.80%)
Sep 04, 2018 43.78 44.15 43.42 43.93 288,095 +0.03(+0.07%)
Aug 31, 2018 43.90 43.90 43.90 0 -0.12(-0.27%)
Aug 30, 2018 43.83 44.43 43.79 44.02 62,898 +0.11(+0.25%)
Aug 29, 2018 43.93 44.44 43.52 43.91 116,125 -0.07(-0.16%)
Aug 28, 2018 43.87 44.03 43.73 43.98 138,886 +0.11(+0.25%)
Aug 27, 2018 43.87 44.15 43.83 43.87 80,067 +0.05(+0.11%)
Aug 24, 2018 44.23 44.23 43.74 43.82 153,600 -0.38(-0.86%)
Aug 23, 2018 44.32 44.32 43.98 44.20 68,614 -0.12(-0.27%)
Aug 22, 2018 44.28 44.46 44.12 44.32 59,946 +0.10(+0.23%)
Aug 21, 2018 44.20 44.37 44.01 44.22 73,807 -0.02(-0.05%)
Aug 20, 2018 44.59 44.59 44.09 44.24 63,242 -0.33(-0.74%)
Aug 17, 2018 44.52 44.85 44.43 44.57 65,890 +0.00(+0.00%)
Aug 16, 2018 43.56 44.67 43.55 44.57 170,695 +1.06(+2.44%)
Aug 15, 2018 43.51 44.02 43.48 43.51 311,152 -0.25(-0.57%)
Aug 14, 2018 43.50 43.82 43.27 43.76 61,913 +0.35(+0.81%)
Aug 13, 2018 43.16 43.76 42.91 43.41 89,057 +0.20(+0.46%)
Aug 10, 2018 43.31 43.31 42.86 43.21 78,758 -0.57(-1.30%)
Aug 09, 2018 44.60 44.74 43.63 43.78 170,097 -0.77(-1.73%)
Aug 08, 2018 44.58 44.76 43.89 44.55 166,499 -0.14(-0.31%)
Aug 07, 2018 45.21 45.21 44.67 44.69 121,014 -0.36(-0.80%)
Aug 03, 2018 45.05 45.05 45.05 0 +0.07(+0.16%)
Aug 02, 2018 45.84 45.84 44.96 44.98 129,822 -0.54(-1.19%)
Aug 01, 2018 46.75 46.75 45.06 45.52 182,772 -0.27(-0.59%)
Jul 31, 2018 45.69 45.98 45.40 45.79 204,171 +0.18(+0.39%)
Jul 30, 2018 45.92 45.94 45.61 45.61 82,342 -0.31(-0.68%)
Jul 27, 2018 45.92 46.43 45.73 45.92 139,617 +0.04(+0.09%)
Jul 26, 2018 46.25 46.28 45.85 45.88 193,016 -0.37(-0.80%)
Jul 25, 2018 45.79 46.45 45.24 46.25 227,757 +0.45(+0.98%)
Jul 24, 2018 45.25 46.30 45.23 45.80 304,438 +0.55(+1.22%)
Jul 23, 2018 44.68 45.67 44.46 45.25 158,560 +0.66(+1.48%)
Jul 20, 2018 45.06 45.21 44.41 44.59 135,252 -0.47(-1.04%)
Jul 19, 2018 44.50 45.09 44.50 45.06 145,730 +0.55(+1.24%)
Jul 18, 2018 43.99 44.61 43.80 44.51 130,922 +0.51(+1.16%)
Jul 17, 2018 43.48 44.32 43.46 44.00 187,879 +0.48(+1.10%)
Jul 16, 2018 43.35 43.65 43.34 43.52 95,477 +0.21(+0.48%)
Jul 13, 2018 43.35 43.48 43.17 43.31 61,460 +0.01(+0.02%)
Jul 12, 2018 43.36 43.56 43.10 43.30 64,423 +0.21(+0.49%)
Jul 11, 2018 43.56 43.56 42.74 43.09 118,217 -0.72(-1.64%)
Jul 10, 2018 43.72 43.84 43.40 43.81 146,021 +0.20(+0.46%)
Jul 09, 2018 43.52 43.87 43.34 43.61 91,790 +0.27(+0.62%)
Jul 06, 2018 43.34 43.91 43.13 43.34 167,942 -0.06(-0.14%)
Jul 05, 2018 42.96 44.00 42.79 43.40 258,692 +0.45(+1.05%)
Jul 04, 2018 43.12 43.39 42.89 42.95 64,524 -0.13(-0.30%)
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.