Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.71 30.71 30.71 0 -1.53(-4.75%)
Aug 30, 2018 32.35 32.81 31.82 32.25 319,892 -0.04(-0.12%)
Aug 29, 2018 31.53 32.35 31.06 32.29 782,667 +0.68(+2.16%)
Aug 28, 2018 32.96 33.02 30.43 31.60 983,379 -1.21(-3.68%)
Aug 27, 2018 33.60 33.79 32.46 32.81 408,536 -0.74(-2.21%)
Aug 24, 2018 35.63 35.92 32.57 33.55 921,883 -0.23(-0.67%)
Aug 23, 2018 35.42 35.42 33.16 33.78 499,191 -1.75(-4.93%)
Aug 22, 2018 35.35 35.74 35.35 35.53 232,334 +0.03(+0.08%)
Aug 21, 2018 35.63 35.89 35.34 35.50 351,271 -0.27(-0.75%)
Aug 20, 2018 36.85 37.02 35.15 35.77 579,431 -0.98(-2.66%)
Aug 17, 2018 37.63 37.73 36.57 36.75 222,813 -0.83(-2.21%)
Aug 16, 2018 37.76 38.01 37.13 37.58 270,097 +0.16(+0.42%)
Aug 15, 2018 37.92 37.97 36.40 37.42 289,263 -0.64(-1.69%)
Aug 14, 2018 36.99 38.29 36.99 38.06 380,042 +1.26(+3.41%)
Aug 13, 2018 37.60 38.08 36.22 36.81 451,191 -0.85(-2.26%)
Aug 10, 2018 38.56 39.81 37.26 37.66 602,626 -1.16(-2.98%)
Aug 09, 2018 36.43 39.29 35.97 38.81 823,591 +2.52(+6.95%)
Aug 08, 2018 38.09 38.09 35.43 36.29 872,427 -1.73(-4.55%)
Aug 07, 2018 43.31 43.40 36.60 38.02 2,916,568 -5.91(-13.44%)
Aug 06, 2018 44.13 44.28 43.34 43.93 638,018 -0.05(-0.11%)
Aug 03, 2018 45.32 45.65 43.83 43.98 450,882 -1.30(-2.86%)
Aug 02, 2018 45.33 45.73 44.71 45.27 433,679 -0.14(-0.30%)
Aug 01, 2018 48.14 48.14 45.11 45.41 655,210 -3.03(-6.25%)
Jul 31, 2018 52.82 52.82 48.05 48.44 598,684 -2.75(-5.37%)
Jul 30, 2018 51.77 51.78 50.83 51.19 359,236 -0.20(-0.38%)
Jul 27, 2018 52.84 53.00 51.33 51.39 463,216 -1.34(-2.53%)
Jul 26, 2018 52.15 52.93 51.42 52.72 333,119 +0.64(+1.23%)
Jul 25, 2018 52.45 52.45 51.25 52.08 329,479 -0.20(-0.38%)
Jul 24, 2018 51.89 52.36 51.62 52.28 216,813 +0.29(+0.55%)
Jul 23, 2018 52.02 52.52 51.88 51.99 178,025 -0.30(-0.57%)
Jul 20, 2018 52.44 51.19 52.29 201,493 +0.99(+1.93%)
Jul 19, 2018 51.00 51.88 51.00 51.30 256,123 -0.25(-0.48%)
Jul 18, 2018 52.17 52.17 51.32 51.55 279,451 -0.53(-1.03%)
Jul 17, 2018 51.40 52.26 50.69 52.08 270,444 +0.77(+1.50%)
Jul 16, 2018 52.37 52.60 51.22 51.31 161,094 -1.07(-2.04%)
Jul 13, 2018 52.05 52.60 51.94 52.38 265,566 -0.04(-0.08%)
Jul 12, 2018 51.04 52.51 50.65 52.42 304,427 +1.88(+3.72%)
Jul 11, 2018 51.27 51.37 50.23 50.54 350,717 -1.20(-2.31%)
Jul 10, 2018 52.26 52.51 51.41 51.73 229,277 -0.55(-1.06%)
Jul 09, 2018 52.24 52.61 51.71 52.29 195,198 +0.29(+0.55%)
Jul 06, 2018 52.90 52.94 51.89 52.00 274,867 -0.80(-1.52%)
Jul 05, 2018 49.94 54.68 49.89 52.80 835,727 +2.69(+5.37%)
Jul 03, 2018 50.11 50.11 50.11 0 +0.06(+0.12%)
Jul 02, 2018 49.46 50.33 48.82 50.05 201,612 +0.08(+0.16%)
Jun 29, 2018 48.59 51.23 48.53 49.97 697,145 +1.36(+2.79%)
Jun 28, 2018 48.70 48.87 47.70 48.62 556,845 +0.46(+0.97%)
Jun 27, 2018 48.20 49.30 48.08 48.15 839,246 -0.18(-0.37%)
Jun 26, 2018 48.16 48.59 47.76 48.33 320,762 +0.06(+0.12%)
Jun 25, 2018 48.20 48.63 46.95 48.27 564,706 +0.07(+0.14%)
Jun 22, 2018 49.21 49.21 47.40 48.20 6,761,134 -0.67(-1.38%)
Jun 21, 2018 49.18 49.26 48.59 48.87 542,835 -0.25(-0.50%)
Jun 20, 2018 49.13 49.55 48.78 49.12 460,669 +0.24(+0.49%)
Jun 19, 2018 49.25 49.35 48.67 48.88 445,621 -0.61(-1.24%)
Jun 18, 2018 49.58 50.21 49.31 49.50 475,043 -0.53(-1.07%)
Jun 15, 2018 51.17 51.17 50.03 510,673 -1.14(-2.22%)
Jun 14, 2018 50.62 52.06 50.30 51.17 301,775 +0.37(+0.72%)
Jun 13, 2018 51.66 52.02 50.43 50.80 333,080 -0.91(-1.76%)
Jun 12, 2018 49.93 52.17 49.63 51.71 376,462 +1.82(+3.65%)
Jun 11, 2018 48.87 50.51 48.86 49.89 445,177 +1.44(+2.98%)
Jun 08, 2018 48.42 48.87 48.23 48.45 252,065 +0.15(+0.31%)
Jun 07, 2018 48.49 48.75 48.09 48.30 231,165 -0.46(-0.95%)
Jun 06, 2018 48.60 48.77 102,456 -0.02(-0.04%)
Jun 05, 2018 47.99 48.79 47.92 48.79 97,721 +0.79(+1.65%)
Jun 04, 2018 47.75 48.05 47.38 47.99 214,742 +0.37(+0.77%)
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.