Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.68 49.68 49.68 0 -0.15(-0.30%)
Aug 30, 2018 53.19 53.49 48.40 49.84 2,525,629 -1.82(-3.52%)
Aug 29, 2018 51.83 54.13 51.22 51.66 1,853,038 -0.18(-0.35%)
Aug 28, 2018 50.68 51.91 50.54 51.83 842,702 +1.13(+2.23%)
Aug 27, 2018 51.49 51.49 50.17 50.70 734,605 -0.41(-0.81%)
Aug 24, 2018 52.41 52.74 50.91 51.12 538,624 -0.74(-1.42%)
Aug 23, 2018 51.70 52.53 51.31 51.85 683,403 -0.22(-0.42%)
Aug 22, 2018 50.25 52.10 49.90 52.07 1,267,108 +2.45(+4.94%)
Aug 21, 2018 48.95 49.73 48.73 49.62 789,770 +1.37(+2.83%)
Aug 20, 2018 48.44 48.96 48.04 48.25 644,716 -0.36(-0.74%)
Aug 17, 2018 47.77 49.03 47.77 48.61 891,132 +0.94(+1.98%)
Aug 16, 2018 47.37 48.25 46.58 47.67 1,243,759 +0.64(+1.36%)
Aug 15, 2018 49.37 49.69 46.65 47.03 1,431,379 -3.02(-6.03%)
Aug 14, 2018 51.48 52.03 49.02 50.04 1,254,309 -0.96(-1.89%)
Aug 13, 2018 51.50 52.19 50.87 51.00 954,097 -0.90(-1.73%)
Aug 10, 2018 51.90 54.25 48.50 51.90 997,182 -0.20(-0.38%)
Aug 09, 2018 46.17 52.61 46.17 52.10 1,989,873 +0.20(+0.38%)
Aug 08, 2018 50.77 51.99 50.51 51.90 1,517,224 +0.32(+0.62%)
Aug 07, 2018 57.47 58.02 50.99 51.58 2,671,572 -6.43(-11.09%)
Aug 06, 2018 59.54 60.31 57.74 58.01 1,120,257 -1.53(-2.57%)
Aug 03, 2018 60.42 60.97 58.22 59.54 673,413 -0.90(-1.48%)
Aug 02, 2018 58.42 60.91 57.82 60.43 533,774 +1.84(+3.14%)
Aug 01, 2018 59.00 59.59 57.25 58.60 879,259 -0.79(-1.33%)
Jul 31, 2018 59.89 60.08 58.35 59.39 715,485 -0.16(-0.27%)
Jul 30, 2018 58.81 59.75 58.71 59.55 564,983 +1.24(+2.13%)
Jul 27, 2018 59.65 60.06 57.86 58.30 630,781 -1.61(-2.69%)
Jul 26, 2018 58.61 60.11 58.36 59.92 806,415 +1.26(+2.15%)
Jul 25, 2018 56.78 59.06 56.10 58.65 1,052,961 +1.86(+3.27%)
Jul 24, 2018 57.76 58.33 56.62 56.79 927,473 -0.68(-1.18%)
Jul 23, 2018 57.76 58.79 57.35 57.47 576,636 -0.10(-0.18%)
Jul 20, 2018 57.53 58.05 57.08 57.58 404,531 +0.27(+0.48%)
Jul 19, 2018 57.21 57.95 57.11 57.30 756,365 -0.21(-0.36%)
Jul 18, 2018 55.93 57.59 54.97 57.51 762,885 +1.21(+2.14%)
Jul 17, 2018 55.60 56.91 55.04 56.30 729,602 +0.47(+0.84%)
Jul 16, 2018 57.89 58.46 54.76 55.83 851,752 -2.56(-4.39%)
Jul 13, 2018 59.14 59.90 58.09 58.40 828,152 -0.85(-1.43%)
Jul 12, 2018 58.68 59.42 57.37 59.25 781,313 +1.08(+1.85%)
Jul 11, 2018 58.66 60.04 56.97 58.17 775,352 -1.22(-2.05%)
Jul 10, 2018 60.94 61.61 59.10 59.39 1,043,151 -1.32(-2.17%)
Jul 09, 2018 59.08 60.75 58.78 60.71 1,168,958 +2.17(+3.70%)
Jul 06, 2018 56.35 58.60 56.35 58.54 697,388 +1.67(+2.93%)
Jul 05, 2018 58.38 56.06 56.87 722,555 -0.21(-0.36%)
Jul 03, 2018 57.08 57.08 57.08 0 +1.60(+2.89%)
Jul 02, 2018 56.02 56.58 55.10 55.47 862,000 -1.53(-2.68%)
Jun 29, 2018 57.91 58.96 56.87 57.00 675,097 -0.70(-1.21%)
Jun 28, 2018 57.83 58.11 56.83 57.70 823,952 +0.18(+0.31%)
Jun 27, 2018 58.56 59.81 57.43 57.52 1,171,450 -0.21(-0.36%)
Jun 26, 2018 57.26 58.84 56.29 57.73 907,065 +0.71(+1.24%)
Jun 25, 2018 57.96 58.15 56.45 57.02 647,182 -1.04(-1.79%)
Jun 22, 2018 56.97 58.99 56.97 58.06 1,517,565 +2.73(+4.94%)
Jun 21, 2018 56.22 56.67 53.86 55.32 1,259,216 -1.66(-2.91%)
Jun 20, 2018 56.55 57.37 56.04 56.98 524,246 +0.92(+1.65%)
Jun 19, 2018 54.74 56.40 54.74 56.06 740,081 +0.35(+0.63%)
Jun 18, 2018 54.13 56.38 54.13 55.71 551,473 +1.69(+3.12%)
Jun 15, 2018 55.78 53.52 54.02 978,113 -1.75(-3.14%)
Jun 14, 2018 57.33 57.77 55.49 55.78 819,634 -1.23(-2.15%)
Jun 13, 2018 57.21 57.66 56.70 57.00 927,680 -0.67(-1.16%)
Jun 12, 2018 57.11 58.78 56.59 57.67 1,515,830 +0.74(+1.29%)
Jun 11, 2018 57.61 58.04 56.03 56.94 934,900 -0.62(-1.08%)
Jun 08, 2018 56.78 57.60 56.08 57.56 1,302,892 +0.59(+1.04%)
Jun 07, 2018 56.60 57.61 56.60 56.96 1,032,314 +0.77(+1.38%)
Jun 06, 2018 55.64 56.19 1,177,482 -0.95(-1.67%)
Jun 05, 2018 56.42 57.44 55.86 57.14 740,430 +0.43(+0.76%)
Jun 04, 2018 58.30 58.76 55.88 56.71 878,309 -1.14(-1.97%)
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.