Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 46.86 46.86 46.86 0 -0.15(-0.33%)
Aug 30, 2018 46.79 47.12 46.30 47.01 1,721,403 +0.31(+0.66%)
Aug 29, 2018 45.74 46.76 45.40 46.70 2,438,184 +1.30(+2.86%)
Aug 28, 2018 45.05 45.86 45.05 45.40 1,519,704 +0.28(+0.62%)
Aug 27, 2018 45.22 45.94 44.92 45.12 1,237,287 +0.18(+0.40%)
Aug 24, 2018 44.22 45.38 44.20 44.94 1,501,612 +0.85(+1.92%)
Aug 23, 2018 42.68 44.21 42.37 44.10 1,847,595 +1.20(+2.80%)
Aug 22, 2018 42.82 43.55 42.79 42.90 1,680,794 +0.32(+0.76%)
Aug 21, 2018 42.42 43.02 42.19 42.57 2,246,588 +0.55(+1.31%)
Aug 20, 2018 41.29 42.35 41.16 42.02 1,578,020 +0.86(+2.08%)
Aug 17, 2018 41.49 41.80 40.85 41.16 1,998,788 -0.12(-0.28%)
Aug 16, 2018 41.67 42.05 41.18 41.28 1,142,399 -0.26(-0.63%)
Aug 15, 2018 42.54 42.68 40.93 41.54 2,256,459 -1.22(-2.85%)
Aug 14, 2018 43.04 43.30 42.67 42.76 2,347,466 +0.29(+0.68%)
Aug 13, 2018 43.73 44.38 42.39 42.47 2,970,694 -0.99(-2.27%)
Aug 10, 2018 42.62 43.60 42.56 43.46 8,271,038 -1.56(-3.47%)
Aug 09, 2018 45.40 45.64 44.90 45.02 1,846,212 -0.32(-0.71%)
Aug 08, 2018 45.21 45.66 44.95 45.34 3,020,552 -0.24(-0.53%)
Aug 07, 2018 44.04 46.11 44.04 45.58 2,755,866 +1.75(+3.99%)
Aug 06, 2018 43.70 44.04 43.30 43.83 1,746,379 +0.25(+0.58%)
Aug 03, 2018 42.01 43.74 41.78 43.58 2,526,818 +1.35(+3.18%)
Aug 02, 2018 42.15 43.32 40.77 42.24 3,436,212 +1.03(+2.50%)
Aug 01, 2018 41.81 41.99 40.79 41.21 2,353,053 -0.67(-1.61%)
Jul 31, 2018 41.92 42.29 41.61 41.88 2,299,896 +0.15(+0.37%)
Jul 30, 2018 41.35 41.82 41.00 41.73 1,649,907 +0.74(+1.79%)
Jul 27, 2018 41.62 41.97 40.73 40.99 1,534,267 -0.57(-1.36%)
Jul 26, 2018 39.04 41.76 39.04 41.56 2,239,003 +2.47(+6.31%)
Jul 25, 2018 38.77 39.21 38.47 39.09 1,267,595 +0.31(+0.81%)
Jul 24, 2018 38.49 39.24 38.38 38.78 1,853,829 +0.56(+1.45%)
Jul 23, 2018 38.70 38.74 38.03 38.22 1,314,349 -0.22(-0.56%)
Jul 20, 2018 38.46 38.74 38.18 38.44 1,063,811 +0.01(+0.02%)
Jul 19, 2018 38.37 38.62 37.97 38.43 838,726 -0.04(-0.09%)
Jul 18, 2018 37.66 38.54 37.20 38.46 1,338,081 +0.68(+1.80%)
Jul 17, 2018 38.01 38.31 37.66 37.78 1,983,226 -0.12(-0.31%)
Jul 16, 2018 37.84 38.42 37.69 37.90 1,553,688 -0.15(-0.40%)
Jul 13, 2018 38.01 38.45 37.65 38.05 1,053,226 +0.25(+0.66%)
Jul 12, 2018 37.77 38.01 36.91 37.80 1,584,790 +0.04(+0.12%)
Jul 11, 2018 38.03 39.21 37.60 37.75 1,929,939 -1.25(-3.20%)
Jul 10, 2018 39.25 40.16 38.81 39.00 1,800,370 -0.22(-0.57%)
Jul 09, 2018 38.53 39.88 38.34 39.23 2,764,945 +1.16(+3.04%)
Jul 06, 2018 37.22 38.32 37.17 38.07 2,003,065 +0.52(+1.39%)
Jul 05, 2018 38.18 38.74 37.11 37.55 2,329,586 +0.04(+0.12%)
Jul 03, 2018 37.50 37.50 37.50 0 +0.11(+0.29%)
Jul 02, 2018 37.01 37.55 36.92 37.40 3,188,603 -0.21(-0.55%)
Jun 29, 2018 37.66 38.35 37.58 37.60 2,102,605 +0.31(+0.84%)
Jun 28, 2018 37.40 37.75 37.05 37.29 1,897,479 -0.13(-0.36%)
Jun 27, 2018 38.73 39.09 37.41 37.42 2,276,750 -1.17(-3.02%)
Jun 26, 2018 38.22 39.14 38.09 38.59 3,197,937 +0.41(+1.08%)
Jun 25, 2018 39.85 40.09 37.86 38.18 2,993,862 -1.69(-4.25%)
Jun 22, 2018 40.64 40.89 39.48 39.87 3,156,156 +0.20(+0.50%)
Jun 21, 2018 40.96 41.07 39.57 39.67 2,970,387 -1.54(-3.74%)
Jun 20, 2018 42.55 42.68 41.10 41.22 2,748,574 -1.22(-2.87%)
Jun 19, 2018 41.98 42.91 41.94 42.44 1,578,691 -0.08(-0.19%)
Jun 18, 2018 41.87 43.70 41.87 42.52 1,796,571 +0.65(+1.54%)
Jun 15, 2018 42.41 41.54 41.87 3,921,926 -0.54(-1.27%)
Jun 14, 2018 42.54 42.99 42.15 42.41 1,936,954 +0.19(+0.45%)
Jun 13, 2018 42.38 42.77 41.02 42.22 3,626,076 -0.12(-0.28%)
Jun 12, 2018 43.47 43.72 42.11 42.34 2,848,173 -1.07(-2.46%)
Jun 11, 2018 43.91 43.94 42.70 43.40 2,630,531 -0.54(-1.22%)
Jun 08, 2018 44.10 44.55 43.52 43.94 1,864,822 -0.26(-0.59%)
Jun 07, 2018 43.78 44.40 43.34 44.20 2,475,750 +0.65(+1.48%)
Jun 06, 2018 43.00 43.56 2,895,701 -1.67(-3.69%)
Jun 05, 2018 45.24 45.50 44.27 45.22 2,545,993 -0.13(-0.28%)
Jun 04, 2018 44.64 45.73 44.34 45.35 5,570,836 +1.70(+3.90%)
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.