Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.67 42.67 42.67 0 +0.44(+1.05%)
Aug 30, 2018 42.87 43.55 42.11 42.23 4,083,890 -0.88(-2.05%)
Aug 29, 2018 41.59 43.19 41.10 43.11 4,769,838 +1.37(+3.28%)
Aug 28, 2018 42.59 42.62 41.51 41.75 4,877,220 -0.61(-1.45%)
Aug 27, 2018 41.63 42.37 40.41 42.36 7,591,717 +0.54(+1.28%)
Aug 24, 2018 42.27 42.49 39.83 41.82 21,393,798 -4.22(-9.17%)
Aug 23, 2018 45.51 46.31 45.29 46.05 6,472,553 +0.93(+2.05%)
Aug 22, 2018 45.07 45.82 44.84 45.12 3,555,064 -0.17(-0.38%)
Aug 21, 2018 45.15 45.49 44.12 45.30 3,616,120 +0.49(+1.10%)
Aug 20, 2018 44.27 44.98 43.79 44.80 4,523,363 +0.92(+2.09%)
Aug 17, 2018 42.80 44.13 42.55 43.88 3,489,345 +0.82(+1.91%)
Aug 16, 2018 42.71 43.55 42.16 43.06 5,912,067 +1.21(+2.90%)
Aug 15, 2018 42.02 42.24 40.92 41.85 4,075,137 -0.47(-1.10%)
Aug 14, 2018 41.48 42.46 41.26 42.32 3,509,736 +0.69(+1.66%)
Aug 13, 2018 41.60 41.82 40.96 41.63 2,504,371 +0.10(+0.25%)
Aug 10, 2018 40.99 41.86 40.89 41.52 3,026,070 +0.31(+0.76%)
Aug 09, 2018 40.81 42.10 40.70 41.21 3,003,811 +0.53(+1.30%)
Aug 08, 2018 41.27 41.53 40.64 40.68 2,396,132 -0.48(-1.18%)
Aug 07, 2018 40.86 41.30 40.52 41.17 2,082,162 +0.49(+1.21%)
Aug 06, 2018 40.77 41.15 40.34 40.67 3,472,753 -0.15(-0.36%)
Aug 03, 2018 40.69 41.93 40.54 40.82 2,529,061 -0.43(-1.05%)
Aug 02, 2018 40.82 41.76 40.47 41.25 3,096,106 -0.16(-0.40%)
Aug 01, 2018 42.00 42.15 40.92 41.42 3,499,422 -0.83(-1.97%)
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%)
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.