Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 37.43 37.43 37.43 0 -0.08(-0.22%)
Aug 30, 2018 37.82 37.82 37.51 37.52 4,888 -0.50(-1.32%)
Aug 29, 2018 37.88 38.04 37.87 38.02 26,280 +0.20(+0.52%)
Aug 28, 2018 37.95 37.95 37.69 37.82 3,235 -0.15(-0.39%)
Aug 27, 2018 37.60 38.12 37.60 37.97 9,308 +0.59(+1.57%)
Aug 24, 2018 37.44 37.44 37.38 37.38 2,855 +0.31(+0.85%)
Aug 23, 2018 37.14 37.29 37.04 37.07 4,644 -0.38(-1.02%)
Aug 22, 2018 37.44 37.45 37.32 37.45 3,482 +0.18(+0.48%)
Aug 21, 2018 36.98 37.40 36.98 37.27 2,288 +0.33(+0.89%)
Aug 20, 2018 36.78 36.98 36.78 36.94 5,320 +0.29(+0.80%)
Aug 17, 2018 36.21 36.68 36.21 36.65 15,077 +0.35(+0.96%)
Aug 16, 2018 35.90 36.46 35.90 36.30 15,029 +0.18(+0.49%)
Aug 15, 2018 36.49 36.77 35.75 36.12 20,328 -1.06(-2.85%)
Aug 14, 2018 37.28 37.28 37.02 37.18 7,480 -0.18(-0.49%)
Aug 13, 2018 37.75 37.84 37.26 37.37 11,284 -0.59(-1.55%)
Aug 10, 2018 38.15 38.15 37.87 37.95 6,167 -0.47(-1.23%)
Aug 09, 2018 38.56 38.74 38.43 38.43 4,026 +0.12(+0.32%)
Aug 08, 2018 38.33 38.57 38.30 38.30 38,286 -0.10(-0.27%)
Aug 07, 2018 38.43 38.70 38.38 38.41 19,513 +0.25(+0.64%)
Aug 06, 2018 38.09 38.32 37.93 38.16 36,392 -0.21(-0.55%)
Aug 03, 2018 38.56 38.56 38.37 38.37 13,820 -0.37(-0.95%)
Aug 02, 2018 38.53 38.74 38.39 38.74 23,178 -0.66(-1.67%)
Aug 01, 2018 39.88 39.88 39.35 39.40 14,078 -0.95(-2.36%)
Jul 31, 2018 40.16 40.61 40.16 40.35 4,976 +0.19(+0.48%)
Jul 30, 2018 40.31 40.31 39.97 40.16 2,734 -0.08(-0.20%)
Jul 27, 2018 40.55 40.55 40.01 40.24 4,683 -0.13(-0.33%)
Jul 26, 2018 40.62 40.62 40.37 40.37 8,520 -0.78(-1.89%)
Jul 25, 2018 40.71 41.15 40.69 41.15 8,628 +0.74(+1.84%)
Jul 24, 2018 40.46 40.46 40.38 40.40 2,599 +0.22(+0.55%)
Jul 23, 2018 40.16 40.29 40.06 40.18 3,153 -0.22(-0.54%)
Jul 20, 2018 40.27 40.41 40.15 40.40 11,822 +0.24(+0.59%)
Jul 19, 2018 40.10 40.16 40.01 40.16 5,928 -0.18(-0.46%)
Jul 18, 2018 40.23 40.34 40.16 40.34 3,822 -0.05(-0.13%)
Jul 17, 2018 40.14 40.46 40.14 40.40 4,243 -0.15(-0.37%)
Jul 16, 2018 40.40 40.56 40.40 40.54 5,786 +0.19(+0.48%)
Jul 13, 2018 40.30 40.40 40.10 40.35 8,542 +0.14(+0.35%)
Jul 12, 2018 39.85 40.30 39.85 40.21 9,653 +0.65(+1.64%)
Jul 11, 2018 39.77 39.79 39.56 39.56 7,750 -0.45(-1.14%)
Jul 10, 2018 40.04 40.06 39.97 40.02 4,770 +0.24(+0.59%)
Jul 09, 2018 39.49 39.87 39.49 39.78 50,792 +0.70(+1.79%)
Jul 06, 2018 38.60 39.15 38.60 39.08 30,534 +0.56(+1.45%)
Jul 05, 2018 38.36 38.52 38.30 38.52 25,503 +0.00(+0.00%)
Jul 03, 2018 38.52 38.52 38.52 0 -0.32(-0.81%)
Jul 02, 2018 39.22 39.40 38.60 38.84 33,067 -1.30(-3.25%)
Jun 29, 2018 39.98 40.34 39.98 40.14 130,654 +0.40(+1.01%)
Jun 28, 2018 39.46 39.78 39.40 39.74 18,007 -0.13(-0.33%)
Jun 27, 2018 40.61 40.79 39.67 39.87 13,524 -0.50(-1.24%)
Jun 26, 2018 40.47 40.69 40.27 40.37 17,014 -0.16(-0.39%)
Jun 25, 2018 41.15 41.26 40.31 40.53 8,858 -1.08(-2.58%)
Jun 22, 2018 41.87 41.87 41.39 41.60 13,495 -0.03(-0.06%)
Jun 21, 2018 41.59 41.69 41.37 41.63 8,567 -0.15(-0.36%)
Jun 20, 2018 41.66 41.94 41.65 41.78 6,807 +0.40(+0.97%)
Jun 19, 2018 41.46 41.75 41.16 41.38 12,714 -0.56(-1.34%)
Jun 18, 2018 41.61 42.25 41.61 41.94 15,685 +0.19(+0.46%)
Jun 15, 2018 42.13 42.48 41.75 8,081 -0.73(-1.73%)
Jun 14, 2018 42.48 42.71 42.38 42.48 5,081 +0.29(+0.68%)
Jun 13, 2018 42.78 42.93 42.19 42.19 7,356 -0.71(-1.65%)
Jun 12, 2018 42.81 43.23 42.70 42.90 14,775 +0.11(+0.25%)
Jun 11, 2018 42.29 42.93 42.29 42.79 8,718 +0.58(+1.37%)
Jun 08, 2018 42.27 42.58 42.18 42.22 16,850 -0.39(-0.92%)
Jun 07, 2018 42.81 42.85 42.20 42.61 8,194 -0.11(-0.27%)
Jun 06, 2018 42.72 4,873 +0.46(+1.08%)
Jun 05, 2018 42.86 42.94 42.26 42.27 5,989 -0.74(-1.71%)
Jun 04, 2018 43.14 43.44 42.93 43.00 8,205 -0.26(-0.60%)
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.