Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 61.80 61.80 61.80 0 +3.40(+5.82%)
Aug 30, 2018 59.15 59.55 58.25 58.40 303,736 -0.75(-1.27%)
Aug 29, 2018 59.30 59.60 58.95 59.15 286,532 -0.15(-0.25%)
Aug 28, 2018 59.70 60.00 59.22 59.30 223,936 -0.45(-0.75%)
Aug 27, 2018 59.50 60.00 59.15 59.75 233,258 +0.70(+1.19%)
Aug 24, 2018 59.10 59.50 58.60 59.05 245,100 -0.15(-0.25%)
Aug 23, 2018 58.90 59.50 58.23 59.20 291,776 +0.35(+0.59%)
Aug 22, 2018 57.05 58.90 57.05 58.85 350,828 +1.60(+2.79%)
Aug 21, 2018 56.30 57.49 56.30 57.25 219,928 +1.05(+1.87%)
Aug 20, 2018 57.10 57.75 55.91 56.20 217,447 -0.75(-1.32%)
Aug 17, 2018 55.25 57.16 55.25 56.95 312,400 +1.55(+2.80%)
Aug 16, 2018 53.80 56.05 53.15 55.40 450,622 +1.95(+3.65%)
Aug 15, 2018 54.85 54.95 52.35 53.45 430,177 -1.45(-2.64%)
Aug 14, 2018 55.35 55.35 54.80 54.90 329,012 -0.30(-0.54%)
Aug 13, 2018 56.90 57.18 54.35 55.20 407,833 -1.75(-3.07%)
Aug 10, 2018 56.65 57.55 56.20 56.95 253,700 -0.20(-0.35%)
Aug 09, 2018 58.05 58.35 57.00 57.15 252,743 -0.70(-1.21%)
Aug 08, 2018 57.50 58.50 56.65 57.85 321,020 +0.35(+0.61%)
Aug 07, 2018 57.45 57.75 56.15 57.50 384,402 +0.35(+0.61%)
Aug 06, 2018 55.45 57.65 55.41 57.15 403,538 +2.00(+3.63%)
Aug 03, 2018 55.85 56.17 54.40 55.15 333,700 -0.50(-0.90%)
Aug 02, 2018 52.80 56.03 52.55 55.65 503,415 +2.70(+5.10%)
Aug 01, 2018 52.65 53.15 51.75 52.95 423,649 +0.45(+0.86%)
Jul 31, 2018 51.60 54.20 51.55 52.50 483,479 +0.85(+1.65%)
Jul 30, 2018 52.85 53.54 51.55 51.65 368,053 -1.10(-2.09%)
Jul 27, 2018 54.45 55.34 52.55 52.75 600,700 -0.95(-1.77%)
Jul 26, 2018 57.35 48.80 53.70 1,894,703 +4.90(+10.04%)
Jul 25, 2018 48.05 49.05 47.50 48.80 368,830 +1.20(+2.52%)
Jul 24, 2018 50.90 51.00 46.70 47.60 644,171 -3.20(-6.30%)
Jul 23, 2018 50.40 51.05 49.98 50.80 244,800 +0.45(+0.89%)
Jul 20, 2018 50.30 50.65 50.10 50.35 203,778 +0.05(+0.10%)
Jul 19, 2018 49.85 50.50 49.60 50.30 366,564 +0.30(+0.60%)
Jul 18, 2018 49.95 50.05 49.25 50.00 327,363 +0.05(+0.10%)
Jul 17, 2018 49.00 50.45 48.80 49.95 324,435 +0.75(+1.52%)
Jul 16, 2018 49.45 49.45 48.45 49.20 234,428 -0.05(-0.10%)
Jul 13, 2018 48.85 49.25 47.85 49.25 344,705 +0.45(+0.92%)
Jul 12, 2018 48.80 47.70 48.80 322,233 +1.05(+2.20%)
Jul 11, 2018 47.45 48.05 47.35 47.75 208,937 +0.00(+0.00%)
Jul 10, 2018 48.70 49.15 47.40 47.75 156,343 -0.95(-1.95%)
Jul 09, 2018 48.60 49.35 48.20 48.70 466,011 +0.55(+1.14%)
Jul 06, 2018 47.45 48.25 47.45 48.15 213,607 +0.80(+1.69%)
Jul 05, 2018 46.75 47.65 46.40 47.35 234,606 +0.90(+1.94%)
Jul 03, 2018 46.45 46.45 46.45 0 +0.10(+0.22%)
Jul 02, 2018 44.70 46.40 44.20 46.35 258,252 +1.35(+3.00%)
Jun 29, 2018 45.50 45.70 44.80 45.00 242,508 -0.25(-0.55%)
Jun 28, 2018 44.05 45.40 43.30 45.25 258,462 +1.05(+2.38%)
Jun 27, 2018 45.00 45.35 44.15 44.20 327,214 -0.85(-1.89%)
Jun 26, 2018 45.40 45.49 44.90 45.05 254,270 -0.05(-0.11%)
Jun 25, 2018 45.85 46.10 44.75 45.10 262,717 -0.95(-2.06%)
Jun 22, 2018 46.55 46.55 45.60 46.05 375,950 -0.25(-0.54%)
Jun 21, 2018 46.60 46.80 45.65 46.30 202,736 -0.25(-0.54%)
Jun 20, 2018 46.50 47.35 46.00 46.55 410,360 +0.90(+1.97%)
Jun 19, 2018 46.00 46.50 45.10 45.65 276,187 -0.75(-1.62%)
Jun 18, 2018 44.85 46.95 44.67 46.40 475,496 +1.20(+2.65%)
Jun 15, 2018 45.35 44.33 45.20 369,829 +0.40(+0.89%)
Jun 14, 2018 44.50 45.20 43.75 44.80 371,239 +0.45(+1.01%)
Jun 13, 2018 43.80 44.50 43.55 44.35 306,689 +0.35(+0.80%)
Jun 12, 2018 43.20 44.50 43.20 44.00 424,033 +0.50(+1.15%)
Jun 11, 2018 44.40 44.40 43.00 43.50 389,604 -0.80(-1.81%)
Jun 08, 2018 44.05 44.55 42.70 44.30 667,778 +0.30(+0.68%)
Jun 07, 2018 44.80 47.10 43.77 44.00 621,632 -0.15(-0.34%)
Jun 06, 2018 43.65 44.20 43.40 44.15 239,100 +0.50(+1.15%)
Jun 05, 2018 43.30 43.85 43.15 43.65 214,502 +0.30(+0.69%)
Jun 04, 2018 43.70 43.76 42.85 43.35 223,591 -0.35(-0.80%)
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.