Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.25 42.77 41.67 42.25 2,401,138 +0.45(+1.08%)
Jul 30, 2018 41.12 42.03 41.12 41.80 3,119,370 +0.81(+1.99%)
Jul 27, 2018 42.23 42.46 40.86 40.99 2,016,571 -1.08(-2.57%)
Jul 26, 2018 42.73 43.66 41.82 42.07 2,895,798 -0.53(-1.24%)
Jul 25, 2018 43.04 43.26 41.65 42.60 4,050,447 -0.35(-0.83%)
Jul 24, 2018 44.99 45.17 42.85 42.95 3,283,950 -1.82(-4.06%)
Jul 23, 2018 45.09 45.38 44.53 44.77 2,244,036 -0.60(-1.32%)
Jul 20, 2018 45.75 46.06 45.21 45.36 1,834,419 -0.60(-1.30%)
Jul 19, 2018 45.32 46.12 45.20 45.96 2,382,313 +0.54(+1.19%)
Jul 18, 2018 45.21 45.63 44.89 45.42 2,171,123 +0.22(+0.49%)
Jul 17, 2018 45.34 45.98 45.08 45.20 1,873,076 -0.21(-0.47%)
Jul 16, 2018 45.30 45.58 44.71 45.41 2,237,658 +0.12(+0.27%)
Jul 13, 2018 44.66 45.95 44.66 45.29 3,045,740 +0.64(+1.44%)
Jul 12, 2018 44.73 45.01 44.08 44.65 2,185,155 -0.09(-0.21%)
Jul 11, 2018 44.99 45.46 44.41 44.74 3,553,714 -0.85(-1.87%)
Jul 10, 2018 45.92 46.10 45.32 45.59 2,460,456 -0.38(-0.82%)
Jul 09, 2018 45.06 46.01 45.06 45.97 2,810,674 +1.00(+2.22%)
Jul 06, 2018 45.05 46.03 44.82 44.97 2,466,068 +0.15(+0.33%)
Jul 05, 2018 45.11 45.40 44.27 44.83 2,796,320 -0.04(-0.10%)
Jul 03, 2018 44.87 44.87 44.87 0 +0.12(+0.27%)
Jul 02, 2018 44.99 45.09 43.77 44.75 4,255,647 -0.52(-1.16%)
Jun 29, 2018 48.61 45.23 45.27 5,733,458 -1.22(-2.63%)
Jun 28, 2018 45.89 46.62 45.59 46.50 2,716,798 +0.63(+1.37%)
Jun 27, 2018 46.37 47.32 45.66 45.87 2,567,052 -0.34(-0.73%)
Jun 26, 2018 45.72 46.38 45.40 46.20 2,733,592 +0.48(+1.05%)
Jun 25, 2018 46.58 46.93 45.47 45.72 3,577,331 -1.21(-2.58%)
Jun 22, 2018 48.34 48.65 46.71 46.93 4,294,440 -1.92(-3.93%)
Jun 21, 2018 48.41 49.27 48.29 48.85 2,178,345 +0.09(+0.18%)
Jun 20, 2018 48.59 48.89 47.85 48.77 1,647,406 +0.58(+1.21%)
Jun 19, 2018 47.77 48.70 47.35 48.18 2,947,724 +0.11(+0.23%)
Jun 18, 2018 48.53 49.01 47.84 48.07 3,771,318 -0.83(-1.71%)
Jun 15, 2018 49.57 48.81 48.90 5,145,275 -0.67(-1.35%)
Jun 14, 2018 49.09 49.71 48.46 49.57 2,617,001 +0.37(+0.75%)
Jun 13, 2018 49.92 50.20 49.05 49.20 2,948,615 -0.62(-1.24%)
Jun 12, 2018 50.27 50.36 49.09 49.82 2,832,257 -0.06(-0.12%)
Jun 11, 2018 50.86 51.08 49.57 49.88 4,098,654 -0.78(-1.54%)
Jun 08, 2018 49.95 50.90 49.56 50.67 3,268,732 +1.09(+2.20%)
Jun 07, 2018 48.89 49.90 48.72 49.57 2,202,982 +0.56(+1.14%)
Jun 06, 2018 48.42 49.02 2,591,720 -0.05(-0.11%)
Jun 05, 2018 47.79 49.26 47.50 49.07 4,380,640 +1.13(+2.35%)
Jun 04, 2018 47.23 48.07 46.92 47.94 3,561,409 +0.90(+1.92%)
Jun 01, 2018 46.53 47.17 45.95 47.04 3,345,875 +0.63(+1.35%)
May 31, 2018 47.06 47.31 46.25 46.41 2,631,491 -0.51(-1.08%)
May 30, 2018 47.33 47.67 46.19 46.92 4,314,586 +0.00(+0.00%)
May 29, 2018 47.67 47.87 46.26 46.92 7,201,436 -1.01(-2.12%)
May 25, 2018 47.93 47.93 47.93 0 +8.04(+20.16%)
May 24, 2018 38.52 40.16 38.40 39.89 7,938,613 +1.17(+3.02%)
May 23, 2018 37.93 38.79 37.70 38.72 3,785,528 +0.65(+1.72%)
May 22, 2018 38.20 38.67 37.94 38.07 2,813,952 +0.15(+0.41%)
May 21, 2018 37.66 38.55 37.58 37.91 3,768,842 +0.56(+1.50%)
May 18, 2018 37.52 37.75 37.27 37.36 3,116,509 -0.42(-1.12%)
May 17, 2018 37.93 38.32 37.60 37.78 2,304,280 -0.19(-0.50%)
May 16, 2018 37.75 38.67 37.27 37.97 2,977,448 +0.46(+1.22%)
May 15, 2018 37.25 37.66 37.09 37.51 2,336,625 +0.15(+0.41%)
May 14, 2018 36.65 37.55 36.18 37.36 3,385,635 +0.73(+2.00%)
May 11, 2018 35.89 36.74 35.48 36.62 2,809,417 +0.63(+1.74%)
May 10, 2018 35.64 36.11 35.06 36.00 2,799,294 +0.34(+0.96%)
May 09, 2018 35.96 36.08 35.36 35.65 2,938,641 -0.40(-1.12%)
May 08, 2018 34.83 36.19 34.76 36.06 3,814,604 +1.21(+3.48%)
May 07, 2018 35.80 35.80 34.41 34.84 3,942,465 -0.99(-2.76%)
May 04, 2018 35.60 36.06 35.00 35.83 2,107,989 +0.02(+0.05%)
May 03, 2018 36.49 36.57 35.63 35.82 2,007,418 -0.82(-2.23%)
May 02, 2018 36.46 37.01 36.10 36.63 1,842,573 -0.01(-0.02%)
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.