Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.38 43.38 43.38 0 +2.16(+5.24%)
Aug 30, 2018 42.39 43.18 40.43 41.22 57,001 -0.98(-2.33%)
Aug 29, 2018 41.22 42.79 40.43 42.20 49,373 +0.98(+2.38%)
Aug 28, 2018 43.96 43.96 40.63 41.22 67,017 -1.18(-2.78%)
Aug 27, 2018 40.82 44.16 39.84 42.39 135,928 +1.77(+4.35%)
Aug 24, 2018 39.25 41.41 38.27 40.63 88,107 +1.18(+2.99%)
Aug 23, 2018 40.63 41.22 38.08 39.45 90,194 -0.98(-2.43%)
Aug 22, 2018 36.51 42.79 36.51 40.43 285,657 +3.53(+9.57%)
Aug 21, 2018 31.21 37.10 31.01 36.90 196,862 +5.69(+18.24%)
Aug 20, 2018 32.97 33.17 30.42 31.21 56,192 -1.57(-4.79%)
Aug 17, 2018 33.37 33.76 30.81 32.78 71,610 -0.59(-1.76%)
Aug 16, 2018 33.76 34.74 32.38 33.37 89,922 +0.20(+0.59%)
Aug 15, 2018 35.13 35.13 32.97 33.17 97,607 -1.96(-5.59%)
Aug 14, 2018 34.54 35.33 33.76 35.13 48,462 +0.79(+2.29%)
Aug 13, 2018 35.72 36.31 34.35 34.35 46,568 -1.18(-3.31%)
Aug 10, 2018 34.54 36.41 34.54 35.52 87,297 +1.18(+3.43%)
Aug 09, 2018 35.13 35.13 33.56 34.35 62,821 +0.39(+1.16%)
Aug 08, 2018 33.56 34.94 33.37 33.95 53,827 +0.20(+0.58%)
Aug 07, 2018 32.97 33.95 32.97 33.76 36,008 +0.79(+2.38%)
Aug 06, 2018 34.15 34.35 32.97 32.97 38,161 -1.18(-3.45%)
Aug 03, 2018 34.74 34.74 33.37 34.15 42,375 -0.39(-1.14%)
Aug 02, 2018 36.11 36.51 34.35 34.54 51,871 -1.57(-4.35%)
Aug 01, 2018 36.11 37.49 35.72 36.11 28,867 +0.20(+0.55%)
Jul 31, 2018 36.70 38.08 35.43 35.92 98,754 -0.59(-1.61%)
Jul 30, 2018 34.74 36.70 34.35 36.51 91,246 +1.77(+5.08%)
Jul 27, 2018 36.31 36.51 34.35 34.74 66,734 -1.18(-3.28%)
Jul 26, 2018 36.70 36.90 35.13 35.92 80,132 -0.79(-2.14%)
Jul 25, 2018 38.08 38.67 36.51 36.70 50,917 -1.37(-3.61%)
Jul 24, 2018 40.43 41.22 36.31 38.08 133,652 -2.36(-5.83%)
Jul 23, 2018 41.81 41.81 40.24 40.43 43,509 -1.18(-2.83%)
Jul 20, 2018 43.77 44.36 41.41 41.61 33,646 -2.36(-5.36%)
Jul 19, 2018 41.81 44.16 41.02 43.96 46,252 +1.96(+4.67%)
Jul 18, 2018 42.00 42.20 40.43 42.00 44,946 -0.20(-0.46%)
Jul 17, 2018 40.63 42.79 40.53 42.20 43,816 +1.37(+3.37%)
Jul 16, 2018 43.38 43.96 40.24 40.82 60,019 -2.16(-5.02%)
Jul 13, 2018 43.38 43.96 42.79 42.98 27,902 -0.39(-0.91%)
Jul 12, 2018 43.96 44.55 42.79 43.38 33,704 -0.20(-0.45%)
Jul 11, 2018 43.77 44.55 43.38 43.57 33,216 -0.59(-1.33%)
Jul 10, 2018 46.32 46.91 43.57 44.16 72,730 -1.96(-4.26%)
Jul 09, 2018 47.69 47.69 45.73 46.12 51,409 -1.37(-2.89%)
Jul 06, 2018 47.10 47.89 46.32 47.50 46,559 +0.39(+0.83%)
Jul 05, 2018 46.71 47.30 45.14 47.10 30,503 +0.98(+2.13%)
Jul 03, 2018 46.12 46.12 46.12 0 -1.37(-2.89%)
Jul 02, 2018 43.96 47.69 43.57 47.50 55,061 +2.94(+6.61%)
Jun 29, 2018 45.34 47.20 43.96 44.55 78,751 -0.79(-1.73%)
Jun 28, 2018 44.16 46.03 42.59 45.34 62,177 +0.98(+2.21%)
Jun 27, 2018 47.69 47.69 44.16 44.36 56,405 -3.93(-8.13%)
Jun 26, 2018 45.14 49.46 41.83 48.28 142,578 +2.94(+6.49%)
Jun 25, 2018 48.09 48.68 45.14 45.34 83,413 -2.36(-4.94%)
Jun 22, 2018 50.05 50.54 47.30 47.69 150,980 -1.37(-2.80%)
Jun 21, 2018 54.37 54.96 48.87 49.07 130,679 -5.30(-9.75%)
Jun 20, 2018 50.64 55.15 50.05 54.37 184,893 +4.71(+9.49%)
Jun 19, 2018 52.99 53.58 49.66 49.66 140,101 -3.34(-6.30%)
Jun 18, 2018 53.19 54.37 52.99 52.99 65,113 +0.00(+0.00%)
Jun 15, 2018 54.96 52.99 52.99 351,084 -1.96(-3.57%)
Jun 14, 2018 56.13 56.43 54.37 54.96 81,490 -0.98(-1.75%)
Jun 13, 2018 56.92 58.00 54.37 55.94 108,235 -0.39(-0.70%)
Jun 12, 2018 58.88 59.67 55.15 56.33 121,578 -0.79(-1.37%)
Jun 11, 2018 61.24 61.81 56.92 57.11 120,346 -3.73(-6.13%)
Jun 08, 2018 60.84 62.02 60.26 60.84 59,142 +0.00(+0.00%)
Jun 07, 2018 62.41 62.90 60.45 60.84 46,982 -0.98(-1.59%)
Jun 06, 2018 62.41 63.79 60.65 61.83 60,543 -0.59(-0.94%)
Jun 05, 2018 64.38 65.36 62.02 62.41 67,409 -1.77(-2.75%)
Jun 04, 2018 66.14 66.54 63.79 64.18 40,855 -1.77(-2.68%)
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.