Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 50.85 50.85 50.85 0 +1.25(+2.52%)
Aug 30, 2018 48.75 51.85 48.35 49.60 871,415 +3.25(+7.01%)
Aug 29, 2018 45.60 46.60 44.45 46.35 217,362 +0.70(+1.53%)
Aug 28, 2018 45.20 45.95 44.85 45.65 157,257 +0.85(+1.90%)
Aug 27, 2018 45.05 45.50 44.60 44.80 255,023 +0.00(+0.00%)
Aug 24, 2018 45.80 46.25 44.23 44.80 268,300 -1.70(-3.66%)
Aug 23, 2018 46.10 46.60 45.48 46.50 216,168 +0.40(+0.87%)
Aug 22, 2018 46.25 47.40 45.85 46.10 216,322 -0.10(-0.22%)
Aug 21, 2018 45.95 46.42 44.82 46.20 325,105 +0.80(+1.76%)
Aug 20, 2018 43.70 45.55 43.70 45.40 369,097 +1.70(+3.89%)
Aug 17, 2018 41.85 44.05 41.80 43.70 249,600 +1.80(+4.30%)
Aug 16, 2018 42.80 42.80 41.60 41.90 257,358 -0.70(-1.64%)
Aug 15, 2018 44.05 44.05 42.10 42.60 268,040 -1.40(-3.18%)
Aug 14, 2018 42.80 44.30 42.75 44.00 433,076 +1.20(+2.80%)
Aug 13, 2018 41.85 42.90 41.48 42.80 354,651 +1.05(+2.51%)
Aug 10, 2018 41.25 42.30 40.60 41.75 232,700 +0.25(+0.60%)
Aug 09, 2018 41.50 42.25 41.05 41.50 269,425 +0.00(+0.00%)
Aug 08, 2018 41.85 42.40 40.55 41.50 228,180 -0.35(-0.84%)
Aug 07, 2018 42.35 42.45 41.40 41.85 201,748 +0.05(+0.12%)
Aug 06, 2018 41.40 42.05 41.05 41.80 195,021 +0.35(+0.84%)
Aug 03, 2018 41.00 42.20 40.60 41.45 187,900 +0.75(+1.84%)
Aug 02, 2018 39.75 41.05 39.75 40.70 167,457 +0.65(+1.62%)
Aug 01, 2018 40.45 40.92 39.60 40.05 189,538 -0.65(-1.60%)
Jul 31, 2018 40.05 41.10 39.85 40.70 198,962 +0.75(+1.88%)
Jul 30, 2018 39.95 41.15 39.75 39.95 342,873 -0.05(-0.12%)
Jul 27, 2018 41.10 41.25 39.55 40.00 304,600 -1.05(-2.56%)
Jul 26, 2018 40.90 42.20 40.10 41.05 185,108 +0.40(+0.98%)
Jul 25, 2018 39.70 40.70 39.60 40.65 185,416 +0.80(+2.01%)
Jul 24, 2018 41.20 41.30 39.45 39.85 238,802 -0.95(-2.33%)
Jul 23, 2018 40.75 41.40 40.20 40.80 238,205 +0.05(+0.12%)
Jul 20, 2018 41.25 41.45 40.50 40.75 266,539 -0.70(-1.69%)
Jul 19, 2018 41.50 41.90 40.70 41.45 332,789 +0.05(+0.12%)
Jul 18, 2018 40.00 41.55 40.00 41.40 218,606 +1.50(+3.76%)
Jul 17, 2018 39.35 40.55 39.25 39.90 232,380 +0.50(+1.27%)
Jul 16, 2018 39.65 40.25 39.00 39.40 218,787 +0.00(+0.00%)
Jul 13, 2018 38.05 39.45 38.05 39.40 229,145 +1.30(+3.41%)
Jul 12, 2018 38.35 38.60 37.50 38.10 303,995 -0.15(-0.39%)
Jul 11, 2018 37.85 38.70 37.35 38.25 346,508 +0.30(+0.79%)
Jul 10, 2018 39.35 39.75 37.00 37.95 562,568 -2.50(-6.18%)
Jul 09, 2018 41.35 41.60 40.15 40.45 206,054 -0.60(-1.46%)
Jul 06, 2018 40.15 41.30 40.15 41.05 136,283 +0.85(+2.11%)
Jul 05, 2018 40.35 40.60 39.70 40.20 197,263 +0.30(+0.75%)
Jul 03, 2018 39.90 39.90 39.90 0 +0.05(+0.13%)
Jul 02, 2018 39.45 40.05 38.65 39.85 219,161 +0.15(+0.38%)
Jun 29, 2018 41.00 41.40 39.50 39.70 310,736 -1.05(-2.58%)
Jun 28, 2018 40.95 41.90 40.45 40.75 224,324 -0.15(-0.37%)
Jun 27, 2018 42.10 42.40 40.85 40.90 155,400 -1.05(-2.50%)
Jun 26, 2018 41.35 42.00 40.60 41.95 183,827 +0.55(+1.33%)
Jun 25, 2018 41.95 42.45 41.00 41.40 224,760 -0.90(-2.13%)
Jun 22, 2018 43.00 43.15 41.50 42.30 372,553 -0.40(-0.94%)
Jun 21, 2018 42.05 43.70 42.05 42.70 310,678 +0.50(+1.18%)
Jun 20, 2018 41.50 42.30 40.70 42.20 301,932 +0.95(+2.30%)
Jun 19, 2018 40.30 41.45 40.25 41.25 296,356 +0.60(+1.48%)
Jun 18, 2018 40.35 41.25 40.27 40.65 269,456 +0.15(+0.37%)
Jun 15, 2018 40.75 39.90 40.50 382,616 +0.60(+1.50%)
Jun 14, 2018 40.40 40.65 39.65 39.90 274,800 -0.60(-1.48%)
Jun 13, 2018 40.90 41.65 40.30 40.50 288,733 -0.30(-0.74%)
Jun 12, 2018 41.70 42.00 40.50 40.80 504,292 -0.65(-1.57%)
Jun 11, 2018 41.10 42.00 41.05 41.45 305,695 +0.40(+0.97%)
Jun 08, 2018 40.10 41.35 40.10 41.05 335,420 +0.95(+2.37%)
Jun 07, 2018 40.00 40.55 39.70 40.10 423,896 +0.20(+0.50%)
Jun 06, 2018 41.20 39.90 532,948 -1.05(-2.56%)
Jun 05, 2018 44.55 44.55 37.92 40.95 1,104,735 -4.05(-9.00%)
Jun 04, 2018 43.65 45.25 43.65 45.00 724,747 +1.65(+3.81%)
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.