Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.05 58.05 58.05 0 +1.40(+2.47%)
Aug 30, 2018 56.10 58.60 55.62 56.65 1,106,460 +0.01(+0.02%)
Aug 29, 2018 56.91 57.33 55.51 56.64 489,611 +0.38(+0.68%)
Aug 28, 2018 56.10 56.68 54.53 56.26 507,328 +0.23(+0.41%)
Aug 27, 2018 56.96 57.40 54.77 56.03 666,904 -0.39(-0.69%)
Aug 24, 2018 55.50 56.91 55.11 56.42 1,265,500 +1.49(+2.71%)
Aug 23, 2018 54.42 55.49 53.88 54.93 721,203 +0.67(+1.23%)
Aug 22, 2018 54.00 54.80 53.24 54.26 393,700 -0.27(-0.50%)
Aug 21, 2018 55.19 55.48 53.75 54.53 703,698 -0.29(-0.53%)
Aug 20, 2018 54.86 55.31 53.80 54.82 657,567 +0.18(+0.33%)
Aug 17, 2018 54.12 54.83 53.34 54.64 278,500 +0.20(+0.37%)
Aug 16, 2018 53.73 55.14 53.23 54.44 721,662 +1.27(+2.39%)
Aug 15, 2018 54.47 55.45 51.95 53.17 932,827 -1.92(-3.49%)
Aug 14, 2018 55.50 56.21 54.40 55.09 1,384,479 +0.23(+0.42%)
Aug 13, 2018 54.51 56.38 53.87 54.86 1,816,359 -0.17(-0.31%)
Aug 10, 2018 55.24 56.20 52.64 55.03 1,599,800 -0.30(-0.54%)
Aug 09, 2018 52.88 57.43 51.30 55.33 4,249,054 +7.53(+15.75%)
Aug 08, 2018 46.36 47.82 45.63 47.80 2,534,916 +1.75(+3.80%)
Aug 07, 2018 44.72 46.14 43.88 46.05 1,512,330 +1.33(+2.97%)
Aug 06, 2018 43.40 44.89 43.10 44.72 1,288,960 +1.85(+4.32%)
Aug 03, 2018 43.28 43.28 41.66 42.87 659,100 -0.36(-0.83%)
Aug 02, 2018 40.82 43.49 40.64 43.23 943,333 +2.00(+4.85%)
Aug 01, 2018 39.74 41.56 39.53 41.23 687,555 +2.24(+5.75%)
Jul 31, 2018 39.20 40.35 38.64 38.99 627,662 -0.32(-0.81%)
Jul 30, 2018 41.82 41.95 38.58 39.31 942,902 -2.64(-6.29%)
Jul 27, 2018 44.31 44.39 41.67 41.95 1,847,300 -2.07(-4.70%)
Jul 26, 2018 43.24 44.13 42.85 44.02 651,871 +0.27(+0.62%)
Jul 25, 2018 42.32 44.30 42.32 43.75 614,672 +1.23(+2.89%)
Jul 24, 2018 43.92 44.10 41.37 42.52 1,175,811 -1.40(-3.19%)
Jul 23, 2018 42.99 44.25 42.51 43.92 852,806 +0.77(+1.78%)
Jul 20, 2018 43.09 44.00 42.48 43.15 860,365 +1.27(+3.03%)
Jul 19, 2018 42.77 43.19 41.26 41.88 554,279 -0.97(-2.26%)
Jul 18, 2018 42.50 43.48 42.12 42.85 531,259 +0.28(+0.66%)
Jul 17, 2018 41.98 43.18 41.93 42.57 375,818 +0.24(+0.57%)
Jul 16, 2018 42.01 42.38 41.89 42.33 505,767 +0.22(+0.52%)
Jul 13, 2018 41.12 42.22 40.73 42.11 813,995 +1.18(+2.88%)
Jul 12, 2018 40.28 41.21 39.46 40.93 366,885 +1.13(+2.84%)
Jul 11, 2018 38.44 40.28 38.44 39.80 455,640 -0.03(-0.08%)
Jul 10, 2018 40.72 41.13 39.51 39.83 397,577 -0.84(-2.07%)
Jul 09, 2018 40.42 40.56 39.63 40.67 486,488 +0.85(+2.13%)
Jul 06, 2018 39.36 39.85 38.67 39.82 383,331 -0.03(-0.08%)
Jul 05, 2018 39.69 40.40 38.95 39.85 377,095 +0.55(+1.40%)
Jul 03, 2018 39.30 39.30 39.30 0 -0.06(-0.15%)
Jul 02, 2018 37.70 39.52 37.26 39.36 709,789 +1.20(+3.14%)
Jun 29, 2018 38.59 37.09 38.16 739,694 +1.02(+2.75%)
Jun 28, 2018 35.10 37.67 35.02 37.14 953,217 +2.14(+6.11%)
Jun 27, 2018 36.95 37.70 34.80 35.00 564,144 -1.93(-5.23%)
Jun 26, 2018 36.00 37.49 35.58 36.93 874,396 +1.26(+3.53%)
Jun 25, 2018 36.55 37.15 35.28 35.67 713,654 -1.30(-3.52%)
Jun 22, 2018 39.75 39.75 36.69 36.97 1,745,389 -1.67(-4.32%)
Jun 21, 2018 39.87 40.13 38.08 38.64 1,108,584 -1.20(-3.01%)
Jun 20, 2018 40.00 41.43 39.49 39.84 891,402 +0.29(+0.73%)
Jun 19, 2018 39.66 40.39 38.39 39.55 1,102,554 -1.05(-2.59%)
Jun 18, 2018 39.59 40.78 38.55 40.60 800,517 +0.68(+1.70%)
Jun 15, 2018 40.35 39.84 39.92 713,704 +0.08(+0.20%)
Jun 14, 2018 39.37 40.16 38.87 39.84 668,470 +0.80(+2.05%)
Jun 13, 2018 39.89 39.89 38.33 39.04 896,385 -0.60(-1.51%)
Jun 12, 2018 39.79 41.47 39.32 39.64 1,416,516 +0.21(+0.53%)
Jun 11, 2018 37.67 40.00 37.67 39.43 1,241,654 +2.02(+5.40%)
Jun 08, 2018 36.48 37.44 36.16 37.41 657,242 +0.56(+1.52%)
Jun 07, 2018 38.75 38.75 36.39 36.85 1,057,505 -1.92(-4.95%)
Jun 06, 2018 39.06 38.77 2,096,480 +2.52(+6.95%)
Jun 05, 2018 35.35 36.35 35.22 36.25 779,484 +1.01(+2.87%)
Jun 04, 2018 35.22 35.47 34.40 35.24 537,197 +0.11(+0.31%)
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.