Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 48.30 48.30 48.30 0 +0.44(+0.91%)
Aug 30, 2018 47.87 48.43 47.63 47.86 1,180,231 -0.28(-0.59%)
Aug 29, 2018 47.33 48.37 47.00 48.15 1,358,038 +0.88(+1.86%)
Aug 28, 2018 47.44 47.59 46.86 47.27 1,360,220 -0.19(-0.39%)
Aug 27, 2018 47.75 48.00 47.12 47.45 1,234,642 -0.02(-0.04%)
Aug 24, 2018 47.32 47.57 46.94 47.47 1,281,155 +0.22(+0.47%)
Aug 23, 2018 47.45 47.85 46.73 47.25 1,409,748 -0.37(-0.78%)
Aug 22, 2018 47.75 48.28 47.56 47.62 1,131,287 -0.26(-0.54%)
Aug 21, 2018 47.85 48.28 47.59 47.88 1,113,923 +0.00(+0.00%)
Aug 20, 2018 47.80 48.15 47.46 47.88 1,055,834 +0.26(+0.54%)
Aug 17, 2018 48.10 48.11 47.25 47.62 795,366 -0.15(-0.32%)
Aug 16, 2018 47.87 48.32 47.62 47.77 1,383,407 +0.37(+0.79%)
Aug 15, 2018 47.76 47.81 46.56 47.40 1,934,679 -0.84(-1.75%)
Aug 14, 2018 48.04 48.59 47.60 48.24 1,125,678 +0.31(+0.65%)
Aug 13, 2018 48.49 48.58 47.72 47.93 1,443,020 -0.40(-0.83%)
Aug 10, 2018 48.41 48.77 48.02 48.33 1,452,193 -0.61(-1.25%)
Aug 09, 2018 48.36 49.52 48.03 48.95 1,748,518 +0.28(+0.57%)
Aug 08, 2018 48.14 48.94 47.71 48.67 1,371,226 +0.20(+0.40%)
Aug 07, 2018 48.29 48.71 47.50 48.47 2,409,822 +0.39(+0.81%)
Aug 06, 2018 47.21 48.71 46.63 48.08 3,690,176 +0.71(+1.50%)
Aug 03, 2018 45.83 47.84 44.90 47.37 4,812,906 +1.86(+4.08%)
Aug 02, 2018 45.26 46.38 42.86 45.51 11,962,235 -5.75(-11.22%)
Aug 01, 2018 50.72 51.99 50.28 51.27 3,439,887 -0.30(-0.59%)
Jul 31, 2018 51.79 52.41 50.66 51.57 2,044,559 -0.22(-0.43%)
Jul 30, 2018 51.96 53.36 51.14 51.79 2,738,176 +0.28(+0.54%)
Jul 27, 2018 55.33 55.46 50.52 51.52 3,065,978 -2.45(-4.55%)
Jul 26, 2018 54.14 54.39 53.53 53.97 2,054,814 -0.12(-0.23%)
Jul 25, 2018 52.91 54.16 52.46 54.09 1,375,718 +1.01(+1.91%)
Jul 24, 2018 54.21 52.53 53.08 1,344,324 -0.54(-1.01%)
Jul 23, 2018 53.45 53.75 52.57 53.62 1,301,341 +0.40(+0.75%)
Jul 20, 2018 53.88 54.18 53.06 53.22 1,388,719 -0.74(-1.37%)
Jul 19, 2018 54.09 54.46 53.72 53.96 1,111,410 -0.24(-0.44%)
Jul 18, 2018 53.81 54.59 53.41 54.20 2,009,107 +0.52(+0.96%)
Jul 17, 2018 52.70 53.99 51.99 53.69 2,443,088 +0.91(+1.72%)
Jul 16, 2018 52.57 53.02 52.19 52.78 1,113,491 +0.20(+0.37%)
Jul 13, 2018 52.20 52.58 1,494,371 -0.42(-0.79%)
Jul 12, 2018 52.25 53.13 51.93 53.00 2,707,651 +0.83(+1.59%)
Jul 11, 2018 52.51 53.69 51.70 52.17 4,268,539 +0.96(+1.88%)
Jul 10, 2018 51.52 51.79 50.93 51.21 1,722,132 -0.10(-0.19%)
Jul 09, 2018 51.30 51.40 50.87 51.31 1,524,876 +0.12(+0.24%)
Jul 06, 2018 50.61 51.38 49.61 51.19 1,453,819 +0.58(+1.14%)
Jul 05, 2018 50.39 50.64 49.84 50.61 1,845,212 +0.60(+1.19%)
Jul 03, 2018 50.01 50.01 50.01 0 +0.12(+0.23%)
Jul 02, 2018 49.19 50.56 48.47 49.90 2,038,243 +0.36(+0.72%)
Jun 29, 2018 50.51 50.93 49.52 49.54 1,711,079 -0.84(-1.66%)
Jun 28, 2018 50.19 50.68 49.43 50.38 2,078,146 +0.60(+1.20%)
Jun 27, 2018 50.47 51.07 49.77 49.78 1,985,996 -0.49(-0.97%)
Jun 26, 2018 49.60 50.54 49.04 50.27 2,364,628 +0.73(+1.47%)
Jun 25, 2018 50.38 50.41 48.77 49.54 2,515,379 -0.84(-1.68%)
Jun 22, 2018 50.72 51.46 50.08 50.39 3,621,859 -0.33(-0.65%)
Jun 21, 2018 52.33 52.81 50.51 50.72 1,978,619 -1.35(-2.60%)
Jun 20, 2018 52.75 53.11 51.92 52.07 1,888,756 -0.51(-0.96%)
Jun 19, 2018 52.23 53.47 51.51 52.57 3,017,378 -0.18(-0.34%)
Jun 18, 2018 51.92 52.83 51.43 52.75 2,188,090 +0.69(+1.33%)
Jun 15, 2018 52.08 51.34 52.06 2,640,596 +0.72(+1.40%)
Jun 14, 2018 50.54 51.49 50.45 51.34 1,944,403 +0.98(+1.94%)
Jun 13, 2018 51.77 52.03 50.19 50.36 2,408,105 -1.48(-2.85%)
Jun 12, 2018 50.88 52.29 50.88 51.84 2,534,791 +1.05(+2.07%)
Jun 11, 2018 49.85 50.83 49.56 50.79 1,796,298 +1.13(+2.27%)
Jun 08, 2018 49.28 50.23 48.94 49.66 2,900,382 +0.33(+0.67%)
Jun 07, 2018 49.91 50.45 49.00 49.33 3,819,884 -0.68(-1.35%)
Jun 06, 2018 49.61 50.00 3,804,458 -1.14(-2.23%)
Jun 05, 2018 50.07 51.52 49.93 51.14 4,234,809 +1.21(+2.42%)
Jun 04, 2018 49.10 50.16 48.84 49.93 6,298,990 +0.84(+1.70%)
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.