Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 46.60 49.22 46.51 49.10 8,581,297 +2.73(+5.89%)
May 31, 2018 45.02 46.40 45.02 46.37 4,343,466 +1.24(+2.74%)
May 30, 2018 44.49 45.34 44.12 45.13 3,102,142 +0.76(+1.72%)
May 29, 2018 43.83 44.46 43.59 44.37 2,914,357 +0.36(+0.83%)
May 25, 2018 44.00 44.00 44.00 0 +0.35(+0.79%)
May 24, 2018 43.27 43.86 43.06 43.65 1,766,806 +0.36(+0.84%)
May 23, 2018 42.80 43.39 42.69 43.29 1,838,634 +0.41(+0.95%)
May 22, 2018 42.76 43.41 42.36 42.88 2,173,404 +0.17(+0.40%)
May 21, 2018 43.05 43.54 42.41 42.71 2,692,216 +0.10(+0.23%)
May 18, 2018 43.41 43.43 42.59 42.61 2,714,023 -0.83(-1.90%)
May 17, 2018 43.44 43.86 43.06 43.44 2,122,463 +0.12(+0.29%)
May 16, 2018 42.73 44.11 42.69 43.32 3,756,736 +0.30(+0.70%)
May 15, 2018 42.76 44.37 42.40 43.01 3,580,706 -0.27(-0.62%)
May 14, 2018 43.70 45.08 42.91 43.28 5,325,403 -0.28(-0.65%)
May 11, 2018 43.25 43.94 42.74 43.57 4,143,671 +0.43(+0.99%)
May 10, 2018 42.36 43.95 41.44 43.14 6,464,769 +0.79(+1.87%)
May 09, 2018 40.91 42.68 39.84 42.35 20,389,492 +7.86(+22.80%)
May 08, 2018 34.88 35.05 34.03 34.49 4,717,548 -0.58(-1.65%)
May 07, 2018 34.48 35.78 34.46 35.06 3,857,721 +0.80(+2.34%)
May 04, 2018 33.54 34.68 33.01 34.26 2,956,889 +0.47(+1.39%)
May 03, 2018 33.99 34.02 33.22 33.79 2,536,262 -0.27(-0.78%)
May 02, 2018 33.25 34.24 33.10 34.06 2,850,645 +0.68(+2.05%)
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.