Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 40.13 41.54 39.64 40.86 1,640,592 +0.63(+1.57%)
Jul 30, 2018 42.14 42.25 39.15 40.23 2,678,841 -1.74(-4.15%)
Jul 27, 2018 42.71 42.75 41.34 41.97 2,698,000 -0.64(-1.50%)
Jul 26, 2018 42.46 43.11 41.92 42.61 2,061,944 -0.37(-0.86%)
Jul 25, 2018 42.00 43.28 42.00 42.98 1,594,484 +1.21(+2.90%)
Jul 24, 2018 43.54 43.77 41.03 41.77 1,995,394 -1.46(-3.38%)
Jul 23, 2018 43.83 43.85 42.40 43.23 2,388,675 -0.57(-1.30%)
Jul 20, 2018 43.24 44.04 43.21 43.80 1,065,020 +0.57(+1.32%)
Jul 19, 2018 44.36 45.25 43.19 43.23 1,639,566 -1.21(-2.72%)
Jul 18, 2018 44.26 44.61 43.44 44.44 2,934,243 +0.19(+0.43%)
Jul 17, 2018 42.66 44.40 42.34 44.25 1,215,876 +1.34(+3.12%)
Jul 16, 2018 42.90 43.13 42.15 42.91 1,354,819 -0.09(-0.21%)
Jul 13, 2018 43.44 43.84 42.56 43.00 1,167,244 -0.24(-0.56%)
Jul 12, 2018 43.36 43.49 42.96 43.24 1,766,973 -0.15(-0.35%)
Jul 11, 2018 43.38 44.29 42.66 43.39 1,315,766 -0.40(-0.91%)
Jul 10, 2018 44.73 45.33 43.58 43.79 1,272,576 -0.72(-1.62%)
Jul 09, 2018 45.01 45.59 43.60 44.51 1,621,051 -0.20(-0.45%)
Jul 06, 2018 43.79 44.84 43.55 44.71 1,610,980 +0.85(+1.94%)
Jul 05, 2018 42.69 43.98 42.69 43.86 1,471,049 +1.28(+3.01%)
Jul 03, 2018 42.58 42.58 42.58 0 -0.20(-0.47%)
Jul 02, 2018 41.74 42.94 41.62 42.78 1,394,736 +0.59(+1.40%)
Jun 29, 2018 42.47 43.14 41.59 42.19 2,440,116 -0.05(-0.12%)
Jun 28, 2018 41.02 42.34 39.56 42.24 2,777,422 +1.82(+4.50%)
Jun 27, 2018 42.15 42.59 40.17 40.42 2,220,086 -1.56(-3.72%)
Jun 26, 2018 41.56 42.71 41.11 41.98 1,687,896 +0.23(+0.55%)
Jun 25, 2018 42.63 42.63 41.06 41.75 2,501,034 -1.43(-3.31%)
Jun 22, 2018 43.35 43.90 42.59 43.18 2,623,840 -0.42(-0.96%)
Jun 21, 2018 44.46 45.88 41.70 43.60 6,903,881 -0.61(-1.38%)
Jun 20, 2018 43.70 44.54 43.22 44.21 2,483,339 +0.88(+2.03%)
Jun 19, 2018 43.13 44.11 42.44 43.33 3,125,085 -0.49(-1.12%)
Jun 18, 2018 42.75 44.69 42.11 43.82 6,739,475 +1.28(+3.01%)
Jun 15, 2018 41.65 41.65 42.54 7,830,847 +0.89(+2.14%)
Jun 14, 2018 40.86 44.78 39.84 41.65 26,699,808 +8.66(+26.25%)
Jun 13, 2018 33.30 33.49 32.82 32.99 1,243,073 -0.23(-0.69%)
Jun 12, 2018 32.32 33.25 32.32 33.22 1,269,060 +1.17(+3.65%)
Jun 11, 2018 33.31 33.38 32.03 32.05 1,658,399 -1.20(-3.61%)
Jun 08, 2018 33.16 33.35 31.80 33.25 2,529,559 -0.18(-0.54%)
Jun 07, 2018 33.84 34.22 33.11 33.43 2,469,416 -0.05(-0.15%)
Jun 06, 2018 32.86 33.52 32.57 33.48 2,330,093 +0.56(+1.70%)
Jun 05, 2018 31.89 33.00 31.60 32.92 2,483,628 +1.25(+3.95%)
Jun 04, 2018 31.87 31.98 31.04 31.67 1,746,255 +0.05(+0.16%)
Jun 01, 2018 32.50 32.72 31.51 31.62 2,460,793 -0.72(-2.23%)
May 31, 2018 31.79 32.63 31.55 32.34 3,489,104 +0.63(+1.99%)
May 30, 2018 30.50 31.79 30.49 31.71 2,219,483 +1.30(+4.27%)
May 29, 2018 30.29 30.90 29.92 30.41 1,634,844 -0.03(-0.10%)
May 25, 2018 30.44 30.44 30.44 0 +0.94(+3.19%)
May 24, 2018 29.47 29.53 28.99 29.50 1,312,671 +0.12(+0.41%)
May 23, 2018 28.84 29.52 28.60 29.38 1,854,605 +0.39(+1.35%)
May 22, 2018 29.48 29.61 28.97 28.99 928,444 -0.41(-1.39%)
May 21, 2018 29.70 29.83 29.18 29.40 1,372,481 -0.24(-0.81%)
May 18, 2018 29.44 29.98 29.31 29.64 1,703,308 +0.17(+0.58%)
May 17, 2018 29.46 29.72 29.25 29.47 1,436,333 +0.07(+0.24%)
May 16, 2018 29.01 29.75 29.00 29.40 1,165,081 +0.31(+1.07%)
May 15, 2018 29.15 29.30 28.87 29.09 2,357,137 -0.33(-1.12%)
May 14, 2018 30.02 30.45 29.37 29.42 1,439,052 -0.59(-1.97%)
May 11, 2018 29.34 30.20 29.32 30.01 2,322,412 +0.73(+2.49%)
May 10, 2018 30.35 30.50 29.27 29.28 2,649,337 -0.71(-2.37%)
May 09, 2018 30.69 30.70 28.08 29.99 5,493,175 -1.43(-4.55%)
May 08, 2018 31.40 31.83 30.79 31.42 3,728,824 +0.00(+0.00%)
May 07, 2018 30.67 31.83 30.60 31.42 2,661,668 +0.83(+2.71%)
May 04, 2018 30.65 31.00 29.79 30.59 2,023,571 -0.26(-0.84%)
May 03, 2018 30.83 31.12 30.25 30.85 1,413,078 +0.08(+0.26%)
May 02, 2018 30.25 31.27 29.83 30.77 1,952,177 +0.45(+1.48%)
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.