Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 39.80 39.80 39.80 0 -0.30(-0.75%)
Aug 30, 2018 40.30 40.45 40.00 40.10 65,116 -0.25(-0.62%)
Aug 29, 2018 40.30 40.55 40.10 40.35 112,329 +0.25(+0.62%)
Aug 28, 2018 40.30 40.41 39.50 40.10 78,131 -0.15(-0.37%)
Aug 27, 2018 40.65 40.85 40.00 40.25 81,240 -0.25(-0.62%)
Aug 24, 2018 39.75 40.85 39.70 40.50 111,800 +0.75(+1.89%)
Aug 23, 2018 39.30 39.95 38.70 39.75 147,961 +0.45(+1.15%)
Aug 22, 2018 39.80 39.95 39.20 39.30 92,322 -0.65(-1.63%)
Aug 21, 2018 39.55 40.30 39.55 39.95 101,396 +0.45(+1.14%)
Aug 20, 2018 39.10 39.70 38.75 39.50 69,056 +0.40(+1.02%)
Aug 17, 2018 38.75 39.45 38.75 39.10 150,800 +0.25(+0.64%)
Aug 16, 2018 38.95 39.15 38.55 38.85 64,065 +0.20(+0.52%)
Aug 15, 2018 39.20 39.55 38.55 38.65 103,565 -0.80(-2.03%)
Aug 14, 2018 38.75 39.50 38.75 39.45 85,763 +0.80(+2.07%)
Aug 13, 2018 38.95 39.50 38.45 38.65 110,817 -0.35(-0.90%)
Aug 10, 2018 38.70 39.30 38.35 39.00 90,100 +0.20(+0.52%)
Aug 09, 2018 38.70 39.15 38.70 38.80 74,286 +0.15(+0.39%)
Aug 08, 2018 39.20 39.40 38.45 38.65 83,708 -0.70(-1.78%)
Aug 07, 2018 39.20 39.60 38.80 39.35 104,618 +0.15(+0.38%)
Aug 06, 2018 39.30 39.80 39.10 39.20 75,663 +0.05(+0.13%)
Aug 03, 2018 39.35 39.90 38.60 39.15 111,900 -0.35(-0.89%)
Aug 02, 2018 38.65 39.90 38.55 39.50 121,152 +0.70(+1.80%)
Aug 01, 2018 38.35 38.90 37.85 38.80 178,534 +0.40(+1.04%)
Jul 31, 2018 38.55 38.70 37.90 38.40 150,894 -0.05(-0.13%)
Jul 30, 2018 38.10 38.70 38.10 38.45 145,288 +0.50(+1.32%)
Jul 27, 2018 38.20 38.80 37.80 37.95 134,200 -0.10(-0.26%)
Jul 26, 2018 37.65 38.30 37.45 38.05 141,135 +0.45(+1.20%)
Jul 25, 2018 37.50 37.65 37.00 37.60 168,124 -0.10(-0.27%)
Jul 24, 2018 38.50 38.70 37.08 37.70 150,705 -0.55(-1.44%)
Jul 23, 2018 39.30 37.70 38.25 167,601 -1.05(-2.67%)
Jul 20, 2018 39.60 39.60 39.00 39.30 162,147 -0.40(-1.01%)
Jul 19, 2018 38.65 39.85 38.30 39.70 116,403 +0.95(+2.45%)
Jul 18, 2018 39.00 39.15 38.70 38.75 184,918 -0.25(-0.64%)
Jul 17, 2018 38.95 39.60 38.85 39.00 140,828 +0.00(+0.00%)
Jul 16, 2018 40.50 40.75 38.80 39.00 240,659 -1.50(-3.70%)
Jul 13, 2018 41.30 41.65 40.40 40.50 139,796 -0.75(-1.82%)
Jul 12, 2018 41.40 41.65 40.95 41.25 226,951 +0.10(+0.24%)
Jul 11, 2018 40.80 41.20 40.45 41.15 106,229 -0.10(-0.24%)
Jul 10, 2018 41.20 41.45 40.75 41.25 90,024 +0.00(+0.00%)
Jul 09, 2018 41.50 41.55 40.50 41.25 116,099 +0.20(+0.49%)
Jul 06, 2018 40.70 41.50 40.50 41.05 150,160 +0.40(+0.98%)
Jul 05, 2018 40.25 40.75 40.10 40.65 112,648 +0.70(+1.75%)
Jul 03, 2018 39.95 39.95 39.95 0 +0.00(+0.00%)
Jul 02, 2018 40.70 40.70 39.70 39.95 130,397 -1.00(-2.44%)
Jun 29, 2018 40.30 41.15 40.30 40.95 178,745 +0.70(+1.74%)
Jun 28, 2018 41.10 41.35 40.15 40.25 232,379 -0.85(-2.07%)
Jun 27, 2018 40.50 41.30 40.15 41.10 280,788 +0.80(+1.99%)
Jun 26, 2018 40.80 42.10 39.28 40.30 670,790 +4.50(+12.57%)
Jun 25, 2018 35.60 36.75 35.60 35.80 157,621 +0.05(+0.14%)
Jun 22, 2018 35.50 36.00 35.15 35.75 510,642 +0.35(+0.99%)
Jun 21, 2018 35.25 35.80 35.00 35.40 185,353 +0.10(+0.28%)
Jun 20, 2018 35.40 35.55 35.05 35.30 176,103 -0.10(-0.28%)
Jun 19, 2018 35.30 35.62 35.00 35.40 144,525 -0.25(-0.70%)
Jun 18, 2018 35.20 35.85 35.00 35.65 228,797 +0.30(+0.85%)
Jun 15, 2018 35.90 34.90 35.35 289,797 -0.55(-1.53%)
Jun 14, 2018 36.25 36.45 35.30 35.90 248,700 -0.30(-0.83%)
Jun 13, 2018 37.00 37.70 35.50 36.20 635,824 -1.05(-2.82%)
Jun 12, 2018 38.00 38.50 36.20 37.25 631,043 -1.20(-3.12%)
Jun 11, 2018 38.70 39.30 38.20 38.45 147,891 -0.20(-0.52%)
Jun 08, 2018 39.45 39.70 38.50 38.65 142,656 -0.75(-1.90%)
Jun 07, 2018 39.80 40.08 39.10 39.40 93,379 -0.40(-1.01%)
Jun 06, 2018 39.90 39.25 39.80 75,928 +0.15(+0.38%)
Jun 05, 2018 39.25 39.85 39.10 39.65 140,189 +0.35(+0.89%)
Jun 04, 2018 38.85 39.40 38.20 39.30 106,947 +0.60(+1.55%)
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.