Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 31.46 31.46 31.46 0 -1.05(-3.23%)
Aug 30, 2018 31.38 33.46 30.81 32.51 12,568,885 +1.25(+4.00%)
Aug 29, 2018 31.35 31.89 30.62 31.26 6,305,049 -0.04(-0.13%)
Aug 28, 2018 30.77 32.06 30.68 31.30 6,778,085 -0.04(-0.13%)
Aug 27, 2018 30.30 31.34 30.18 31.34 5,312,771 +0.16(+0.51%)
Aug 24, 2018 30.69 31.39 30.25 31.18 7,438,900 -0.40(-1.27%)
Aug 23, 2018 31.32 32.54 30.61 31.58 8,336,591 -0.28(-0.88%)
Aug 22, 2018 32.62 32.71 31.33 31.86 9,374,962 -0.88(-2.69%)
Aug 21, 2018 30.97 32.75 30.60 32.74 6,791,484 +1.35(+4.30%)
Aug 20, 2018 31.23 31.89 30.90 31.39 5,640,812 -1.16(-3.56%)
Aug 17, 2018 34.98 35.74 32.34 32.55 9,019,000 -1.67(-4.88%)
Aug 16, 2018 35.68 35.68 33.27 34.22 10,019,294 -3.87(-10.16%)
Aug 15, 2018 37.38 42.83 37.09 38.09 21,858,930 +4.07(+11.96%)
Aug 14, 2018 36.30 37.48 33.96 34.02 7,323,672 -3.71(-9.83%)
Aug 13, 2018 34.61 37.89 32.40 37.73 13,361,362 +3.84(+11.33%)
Aug 10, 2018 33.70 35.25 32.75 33.89 13,144,700 +2.69(+8.62%)
Aug 09, 2018 30.12 31.26 29.63 31.20 4,788,040 +1.03(+3.41%)
Aug 08, 2018 31.39 31.64 29.76 30.17 5,911,799 -1.13(-3.61%)
Aug 07, 2018 31.94 32.31 31.12 31.30 5,651,904 -1.58(-4.81%)
Aug 06, 2018 34.94 35.25 32.79 32.88 6,458,959 -2.48(-7.01%)
Aug 03, 2018 36.00 36.35 34.74 35.36 7,664,500 -0.90(-2.48%)
Aug 02, 2018 39.50 40.14 35.93 36.26 9,624,694 -0.68(-1.84%)
Aug 01, 2018 36.74 38.04 35.92 36.94 8,863,091 -0.63(-1.68%)
Jul 31, 2018 37.84 38.81 37.30 37.57 7,303,616 -2.13(-5.37%)
Jul 30, 2018 37.23 40.81 37.13 39.70 9,275,633 +1.95(+5.17%)
Jul 27, 2018 35.36 39.85 35.35 37.75 11,018,544 +1.77(+4.92%)
Jul 26, 2018 35.95 36.85 35.23 35.98 4,919,404 +0.31(+0.87%)
Jul 25, 2018 36.93 37.15 35.20 35.67 5,883,135 -0.35(-0.97%)
Jul 24, 2018 35.30 38.80 35.12 36.02 8,144,594 -1.22(-3.28%)
Jul 23, 2018 37.74 38.83 36.75 37.24 4,657,980 -0.38(-1.01%)
Jul 20, 2018 38.52 36.82 37.62 5,932,495 +0.25(+0.67%)
Jul 19, 2018 37.32 38.27 36.36 37.37 7,192,174 +1.31(+3.63%)
Jul 18, 2018 36.14 37.83 35.50 36.06 6,160,948 -0.69(-1.88%)
Jul 17, 2018 38.59 38.98 36.00 36.75 7,810,098 -0.83(-2.21%)
Jul 16, 2018 37.67 39.05 37.23 37.58 7,219,128 -0.43(-1.13%)
Jul 13, 2018 37.89 38.01 7,614,338 -0.89(-2.29%)
Jul 12, 2018 41.05 38.72 38.90 7,577,272 -2.56(-6.17%)
Jul 11, 2018 42.56 42.95 40.50 41.46 10,458,027 +2.30(+5.87%)
Jul 10, 2018 40.06 41.59 39.01 39.16 8,235,860 -1.45(-3.57%)
Jul 09, 2018 42.84 42.99 40.15 40.61 7,543,800 -4.67(-10.31%)
Jul 06, 2018 50.07 50.43 45.05 45.28 9,009,547 -5.04(-10.02%)
Jul 05, 2018 51.22 54.11 50.12 50.32 9,720,575 -3.67(-6.80%)
Jul 03, 2018 53.99 53.99 53.99 0 +0.87(+1.64%)
Jul 02, 2018 57.70 59.05 52.97 53.12 9,444,716 +0.35(+0.66%)
Jun 29, 2018 52.00 52.89 49.35 52.77 8,674,039 -3.12(-5.58%)
Jun 28, 2018 58.34 63.13 54.26 55.89 13,862,198 -1.11(-1.95%)
Jun 27, 2018 50.64 59.84 48.00 57.00 14,462,038 +5.42(+10.51%)
Jun 26, 2018 51.78 55.64 49.41 51.58 10,192,326 -4.46(-7.96%)
Jun 25, 2018 46.00 60.26 45.99 56.04 20,191,285 +12.77(+29.51%)
Jun 22, 2018 42.94 44.30 42.15 43.27 7,341,068 -2.54(-5.54%)
Jun 21, 2018 41.04 47.50 41.03 45.81 10,979,377 +5.17(+12.72%)
Jun 20, 2018 40.92 41.01 39.66 40.64 6,425,990 -1.75(-4.13%)
Jun 19, 2018 45.21 41.67 42.39 10,690,660 +3.45(+8.86%)
Jun 18, 2018 41.99 43.11 38.78 38.94 8,722,259 -0.91(-2.28%)
Jun 15, 2018 41.97 39.53 39.85 8,563,981 +0.75(+1.92%)
Jun 14, 2018 39.59 40.43 38.20 39.10 9,695,518 -2.63(-6.30%)
Jun 13, 2018 39.81 41.85 39.50 41.73 8,585,845 +0.92(+2.25%)
Jun 12, 2018 40.68 41.88 40.03 40.81 5,844,334 -0.42(-1.02%)
Jun 11, 2018 42.60 42.94 40.74 41.23 7,411,213 -1.19(-2.81%)
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.