Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.25 47.70 47.20 47.40 636,600 -0.05(-0.11%)
Sep 27, 2018 47.70 47.98 47.35 47.45 266,075 -0.25(-0.52%)
Sep 26, 2018 48.70 48.80 47.60 47.70 327,399 -1.00(-2.05%)
Sep 25, 2018 49.00 49.15 48.60 48.70 309,640 -0.25(-0.51%)
Sep 24, 2018 49.20 49.38 48.60 48.95 360,985 -0.40(-0.81%)
Sep 21, 2018 49.75 49.95 49.10 49.35 1,746,300 -0.25(-0.50%)
Sep 20, 2018 49.45 50.30 49.45 49.60 563,203 +0.35(+0.71%)
Sep 19, 2018 48.25 49.40 48.05 49.25 810,254 +1.00(+2.07%)
Sep 18, 2018 48.75 49.00 48.20 48.25 356,051 -0.60(-1.23%)
Sep 17, 2018 49.70 49.95 48.70 48.85 479,603 -0.70(-1.41%)
Sep 14, 2018 49.40 49.90 49.30 49.55 288,300 +0.15(+0.30%)
Sep 13, 2018 49.75 49.90 49.10 49.40 278,480 -0.20(-0.40%)
Sep 12, 2018 50.50 50.60 49.45 49.60 298,691 -1.00(-1.98%)
Sep 11, 2018 50.70 51.15 50.58 50.60 353,989 -0.30(-0.59%)
Sep 10, 2018 51.25 51.30 50.85 50.90 276,373 -0.15(-0.29%)
Sep 07, 2018 51.10 51.30 50.65 51.05 364,900 +0.00(+0.00%)
Sep 06, 2018 51.70 51.90 50.95 51.05 280,841 -0.60(-1.16%)
Sep 05, 2018 51.50 51.95 51.50 51.65 453,189 -0.05(-0.10%)
Sep 04, 2018 51.80 52.05 51.50 51.70 429,606 -0.10(-0.19%)
Aug 31, 2018 51.80 51.80 51.80 0 +0.65(+1.27%)
Aug 30, 2018 51.20 51.35 50.83 51.15 806,652 -0.20(-0.39%)
Aug 29, 2018 51.85 51.85 51.20 51.35 643,481 -0.40(-0.77%)
Aug 28, 2018 51.95 52.10 51.45 51.75 396,872 -0.05(-0.10%)
Aug 27, 2018 52.30 52.65 51.75 51.80 420,017 -0.25(-0.48%)
Aug 24, 2018 52.60 52.60 51.88 52.05 225,800 -0.35(-0.67%)
Aug 23, 2018 53.05 53.15 52.20 52.40 291,993 -0.65(-1.23%)
Aug 22, 2018 52.95 53.15 52.75 53.05 359,091 -0.05(-0.09%)
Aug 21, 2018 52.60 53.65 52.55 53.10 317,186 +0.55(+1.05%)
Aug 20, 2018 52.40 52.75 52.20 52.55 354,449 +0.10(+0.19%)
Aug 17, 2018 51.90 52.50 51.80 52.45 295,700 +0.30(+0.58%)
Aug 16, 2018 51.50 52.40 51.50 52.15 531,994 +0.85(+1.66%)
Aug 15, 2018 51.20 51.65 50.85 51.30 324,661 -0.05(-0.10%)
Aug 14, 2018 51.05 51.60 51.05 51.35 701,298 +0.45(+0.88%)
Aug 13, 2018 51.00 51.50 50.55 50.90 582,871 -0.10(-0.20%)
Aug 10, 2018 51.00 51.45 50.70 51.00 557,500 -0.30(-0.58%)
Aug 09, 2018 51.90 52.02 51.30 51.30 487,316 -0.70(-1.35%)
Aug 08, 2018 51.00 52.05 50.83 52.00 723,723 +0.95(+1.86%)
Aug 07, 2018 51.65 51.95 50.95 51.05 853,323 -0.45(-0.87%)
Aug 06, 2018 51.45 51.90 51.25 51.50 553,183 +0.05(+0.10%)
Aug 03, 2018 51.45 52.00 51.05 51.45 556,900 -0.15(-0.29%)
Aug 02, 2018 50.90 51.85 50.70 51.60 908,360 +0.50(+0.98%)
Aug 01, 2018 51.25 51.55 50.35 51.10 787,050 +0.10(+0.20%)
Jul 31, 2018 50.90 51.30 50.60 51.00 786,809 +0.00(+0.00%)
Jul 30, 2018 50.90 51.55 50.65 51.00 717,737 +0.25(+0.49%)
Jul 27, 2018 52.20 52.45 50.65 50.75 952,600 -1.10(-2.12%)
Jul 26, 2018 52.30 52.70 51.65 51.85 954,541 -0.15(-0.29%)
Jul 25, 2018 51.35 52.15 51.25 52.00 1,589,549 -0.25(-0.48%)
Jul 24, 2018 55.85 56.00 52.10 52.25 2,938,732 -6.95(-11.74%)
Jul 23, 2018 58.50 59.50 58.50 59.20 434,252 +0.70(+1.20%)
Jul 20, 2018 58.60 58.75 58.15 58.50 247,153 -0.10(-0.17%)
Jul 19, 2018 58.85 58.95 58.15 58.60 216,076 -0.25(-0.42%)
Jul 18, 2018 58.60 59.10 57.95 58.85 271,507 +0.15(+0.26%)
Jul 17, 2018 58.70 59.52 58.60 58.70 136,940 -0.05(-0.09%)
Jul 16, 2018 58.20 58.75 58.10 58.75 217,192 +0.80(+1.38%)
Jul 13, 2018 57.90 58.80 57.50 57.95 443,226 -1.25(-2.11%)
Jul 12, 2018 60.70 60.70 58.65 59.20 211,462 -0.95(-1.58%)
Jul 11, 2018 59.75 60.50 59.68 60.15 143,716 +0.25(+0.42%)
Jul 10, 2018 61.50 61.83 59.70 59.90 366,839 -1.70(-2.76%)
Jul 09, 2018 60.90 61.90 60.26 61.60 224,231 +1.05(+1.73%)
Jul 06, 2018 59.95 60.95 59.55 60.55 141,143 +0.60(+1.00%)
Jul 05, 2018 59.70 60.10 58.95 59.95 219,979 +0.85(+1.44%)
Jul 03, 2018 59.10 59.10 59.10 0 -0.60(-1.01%)
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.