Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 36.87 36.87 36.87 0 +0.62(+1.71%)
Aug 30, 2018 38.51 38.53 35.77 36.25 14,394,137 -2.81(-7.19%)
Aug 29, 2018 39.34 39.42 38.64 39.06 3,901,699 -0.39(-1.00%)
Aug 28, 2018 39.82 40.06 38.91 39.46 2,706,572 -0.04(-0.10%)
Aug 27, 2018 39.21 39.75 39.01 39.49 4,738,805 +0.80(+2.07%)
Aug 24, 2018 38.61 38.88 38.02 38.69 3,120,291 +0.32(+0.85%)
Aug 23, 2018 39.40 39.75 38.34 38.37 3,268,455 -1.06(-2.70%)
Aug 22, 2018 39.27 39.74 38.90 39.43 2,647,596 +0.07(+0.17%)
Aug 21, 2018 39.30 39.84 39.24 39.37 3,472,426 +0.26(+0.65%)
Aug 20, 2018 38.95 39.67 38.73 39.11 5,571,535 +0.60(+1.56%)
Aug 17, 2018 37.11 38.77 37.07 38.51 7,725,552 +1.19(+3.19%)
Aug 16, 2018 37.33 38.15 37.13 37.32 6,430,392 -0.07(-0.20%)
Aug 15, 2018 37.27 38.05 36.41 37.40 12,632,070 -1.41(-3.63%)
Aug 14, 2018 39.77 40.07 38.37 38.81 11,511,272 -1.41(-3.51%)
Aug 13, 2018 41.74 41.87 39.81 40.22 12,015,823 -1.66(-3.95%)
Aug 10, 2018 42.12 42.13 40.67 41.87 9,727,897 -0.10(-0.24%)
Aug 09, 2018 44.36 45.06 41.73 41.98 22,402,374 -5.17(-10.97%)
Aug 08, 2018 48.46 48.95 46.90 47.15 5,200,870 -1.60(-3.28%)
Aug 07, 2018 48.29 49.73 48.29 48.75 4,698,691 +0.70(+1.45%)
Aug 06, 2018 47.91 48.28 47.77 48.05 3,017,864 -0.06(-0.12%)
Aug 03, 2018 47.81 48.52 47.52 48.11 2,833,972 +0.58(+1.22%)
Aug 02, 2018 47.44 47.67 46.98 47.53 4,200,326 -0.69(-1.43%)
Aug 01, 2018 47.80 48.67 47.53 48.22 2,014,030 +0.13(+0.28%)
Jul 31, 2018 47.77 48.18 46.56 48.09 3,349,157 -0.30(-0.62%)
Jul 30, 2018 49.50 49.50 48.00 48.39 2,904,714 -0.99(-2.00%)
Jul 27, 2018 49.66 50.02 48.65 49.37 2,842,557 -0.51(-1.02%)
Jul 26, 2018 49.66 50.10 49.61 49.88 2,295,861 -0.51(-1.00%)
Jul 25, 2018 49.48 50.44 49.42 50.39 2,299,139 +1.23(+2.50%)
Jul 24, 2018 49.25 49.67 49.09 49.16 2,785,979 +0.46(+0.95%)
Jul 23, 2018 48.96 49.14 48.19 48.70 2,710,344 -0.55(-1.12%)
Jul 20, 2018 49.30 49.58 48.88 49.25 2,910,246 +0.40(+0.82%)
Jul 19, 2018 48.43 49.51 48.05 48.85 3,346,459 +0.09(+0.19%)
Jul 18, 2018 49.76 49.76 48.11 48.76 3,869,520 -0.89(-1.80%)
Jul 17, 2018 49.24 50.16 48.74 49.66 2,886,526 -0.31(-0.62%)
Jul 16, 2018 49.80 50.31 49.30 49.96 2,722,056 +0.37(+0.74%)
Jul 13, 2018 49.95 49.95 49.18 49.60 1,875,958 -0.18(-0.37%)
Jul 12, 2018 49.97 49.25 49.78 4,178,408 +0.29(+0.60%)
Jul 11, 2018 48.50 49.86 48.27 49.49 4,552,110 +0.05(+0.11%)
Jul 10, 2018 49.95 50.41 49.02 49.44 3,903,858 -0.43(-0.87%)
Jul 09, 2018 49.39 50.28 49.15 49.87 5,865,024 +1.19(+2.44%)
Jul 06, 2018 47.58 48.99 47.58 48.68 6,122,416 +0.92(+1.92%)
Jul 05, 2018 46.62 47.80 46.52 47.76 4,928,386 +1.24(+2.68%)
Jul 03, 2018 46.52 46.52 46.52 0 -0.20(-0.43%)
Jul 02, 2018 46.49 46.96 46.15 46.72 4,119,175 -0.38(-0.80%)
Jun 29, 2018 46.54 47.42 46.33 47.09 4,994,509 +1.13(+2.45%)
Jun 28, 2018 45.11 46.16 44.49 45.97 4,954,853 +0.52(+1.14%)
Jun 27, 2018 46.70 46.98 45.20 45.45 4,732,981 -1.14(-2.45%)
Jun 26, 2018 46.51 47.25 46.22 46.59 6,483,122 +0.31(+0.66%)
Jun 25, 2018 47.37 47.76 45.66 46.28 6,987,593 -2.06(-4.27%)
Jun 22, 2018 47.75 48.62 47.54 48.35 5,157,797 +0.97(+2.05%)
Jun 21, 2018 47.08 47.93 46.70 47.38 3,687,142 -0.13(-0.28%)
Jun 20, 2018 47.23 47.77 46.27 47.51 5,073,680 +1.06(+2.29%)
Jun 19, 2018 47.06 45.24 46.44 5,711,500 -0.59(-1.26%)
Jun 18, 2018 46.73 47.14 46.33 47.04 5,000,915 -0.47(-0.99%)
Jun 15, 2018 47.66 47.53 47.50 9,219,751 -0.03(-0.06%)
Jun 14, 2018 47.42 47.73 46.87 47.53 4,804,940 -0.03(-0.07%)
Jun 13, 2018 48.27 48.98 47.11 47.57 5,749,471 -0.42(-0.87%)
Jun 12, 2018 47.66 49.27 47.58 47.98 9,975,003 +0.79(+1.67%)
Jun 11, 2018 45.72 47.72 45.64 47.19 10,672,213 +1.79(+3.95%)
Jun 08, 2018 44.14 45.48 43.53 45.40 6,346,735 +0.74(+1.65%)
Jun 07, 2018 44.26 45.05 44.18 44.66 5,774,693 +0.32(+0.71%)
Jun 06, 2018 43.62 44.35 5,788,488 -0.08(-0.18%)
Jun 05, 2018 44.73 44.73 43.89 44.42 5,906,761 +0.18(+0.40%)
Jun 04, 2018 43.74 44.49 43.53 44.25 6,884,643 +0.92(+2.12%)
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.