Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 92.37 93.22 84.32 84.75 25,635 -7.63(-8.26%)
Jul 28, 2017 89.41 95.38 89.41 92.37 45,299 +2.97(+3.32%)
Jul 27, 2017 89.41 98.31 88.14 89.41 57,574 -3.81(-4.09%)
Jul 26, 2017 93.22 96.61 86.86 93.22 51,872 -2.12(-2.22%)
Jul 25, 2017 103.81 106.36 92.37 95.34 127,424 -2.12(-2.17%)
Jul 24, 2017 114.41 115.68 97.03 97.46 122,059 -24.15(-19.86%)
Jul 21, 2017 135.59 136.44 112.29 121.61 417,507 +2.97(+2.50%)
Jul 20, 2017 112.71 138.98 108.05 118.64 1,143,026 +19.49(+19.66%)
Jul 19, 2017 65.68 118.64 62.71 99.15 1,448,958 +55.93(+129.41%)
Jul 18, 2017 44.92 44.92 43.22 43.22 9,970 -1.27(-2.86%)
Jul 17, 2017 47.03 47.03 43.64 44.49 9,292 -1.27(-2.78%)
Jul 14, 2017 45.76 47.88 43.64 45.76 12,009 +0.85(+1.89%)
Jul 13, 2017 44.49 45.97 42.80 44.92 5,831 +2.12(+4.95%)
Jul 12, 2017 42.80 44.49 42.37 42.80 2,755 -0.85(-1.94%)
Jul 11, 2017 44.07 46.61 42.80 43.64 10,487 +0.00(+0.00%)
Jul 10, 2017 42.37 44.07 41.70 43.64 2,122 +0.85(+1.98%)
Jul 07, 2017 43.22 43.22 42.10 42.80 1,970 +0.42(+1.00%)
Jul 06, 2017 41.57 43.22 41.53 42.37 5,068 +0.83(+1.99%)
Jul 05, 2017 42.37 44.92 41.14 41.55 8,142 -0.40(-0.96%)
Jul 03, 2017 42.37 44.07 41.11 41.95 3,366 -0.42(-1.00%)
Jun 30, 2017 44.49 44.49 41.11 42.37 4,606 +1.27(+3.09%)
Jun 29, 2017 41.61 44.07 40.04 41.10 3,229 -0.43(-1.03%)
Jun 28, 2017 42.33 44.07 40.68 41.53 2,597 -0.80(-1.88%)
Jun 27, 2017 39.41 43.22 39.41 42.33 4,659 +2.03(+5.04%)
Jun 26, 2017 42.37 42.37 38.14 40.30 3,765 -0.59(-1.45%)
Jun 23, 2017 41.10 42.37 40.25 40.89 3,370 +0.21(+0.52%)
Jun 22, 2017 38.14 40.68 37.72 40.68 5,483 +2.12(+5.49%)
Jun 21, 2017 38.14 40.03 37.71 38.56 4,570 -0.42(-1.09%)
Jun 20, 2017 40.68 41.53 38.46 38.98 4,912 -1.70(-4.19%)
Jun 19, 2017 40.25 41.95 39.83 40.69 3,915 -0.31(-0.76%)
Jun 16, 2017 43.64 44.07 40.25 41.00 8,235 -2.22(-5.14%)
Jun 15, 2017 42.80 44.92 42.80 43.22 3,705 -0.42(-0.97%)
Jun 14, 2017 44.49 45.34 43.22 43.64 3,160 +0.00(+0.00%)
Jun 13, 2017 44.92 46.61 43.22 43.64 3,572 -0.42(-0.96%)
Jun 12, 2017 45.76 45.76 42.80 44.07 7,587 -1.69(-3.70%)
Jun 09, 2017 45.34 46.61 44.92 45.76 6,577 +0.42(+0.93%)
Jun 08, 2017 48.31 48.31 44.49 45.34 9,352 -0.85(-1.83%)
Jun 07, 2017 46.61 48.73 44.49 46.19 20,375 +0.85(+1.87%)
Jun 06, 2017 44.92 46.61 42.80 45.34 9,827 +0.42(+0.94%)
Jun 05, 2017 42.37 45.76 42.37 44.92 5,950 +1.27(+2.91%)
Jun 02, 2017 44.92 45.34 42.37 43.64 4,886 -1.69(-3.74%)
Jun 01, 2017 47.46 47.46 43.64 45.34 6,704 -1.69(-3.60%)
May 31, 2017 46.61 47.46 42.37 47.03 9,331 +0.85(+1.84%)
May 30, 2017 50.00 50.00 41.95 46.18 19,527 -3.82(-7.64%)
May 26, 2017 41.10 51.27 40.26 50.00 67,340 +9.32(+22.92%)
May 25, 2017 38.98 40.78 37.71 40.68 7,266 +2.97(+7.87%)
May 24, 2017 36.78 38.08 36.44 37.71 1,933 +0.64(+1.71%)
May 23, 2017 36.44 38.14 36.02 37.08 4,161 +0.64(+1.76%)
May 22, 2017 36.44 37.29 35.97 36.44 2,689 -0.00(-0.01%)
May 19, 2017 34.78 37.37 34.78 36.44 2,501 +0.42(+1.18%)
May 18, 2017 37.71 37.81 34.69 36.02 3,526 +0.11(+0.32%)
May 17, 2017 36.44 36.86 34.75 35.90 3,553 -1.39(-3.72%)
May 16, 2017 36.71 37.48 35.60 37.29 2,116 +1.27(+3.53%)
May 15, 2017 36.44 37.75 34.75 36.02 3,255 +0.42(+1.19%)
May 12, 2017 35.96 36.44 34.75 35.59 3,055 -0.26(-0.72%)
May 11, 2017 35.24 38.24 34.06 35.85 5,822 +0.31(+0.87%)
May 10, 2017 36.02 36.02 33.95 35.54 5,925 -0.02(-0.05%)
May 09, 2017 38.14 38.14 33.12 35.56 13,121 -2.58(-6.76%)
May 08, 2017 37.29 40.25 37.29 38.14 6,455 +0.42(+1.12%)
May 05, 2017 40.25 41.95 36.02 37.71 11,795 -2.07(-5.21%)
May 04, 2017 41.95 50.85 38.14 39.78 15,256 -2.17(-5.16%)
May 03, 2017 36.02 45.34 35.17 41.95 53,933 +3.81(+10.00%)
May 02, 2017 50.85 52.54 38.14 38.14 81,745 -19.07(-33.33%)
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.