Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.69 50.15 48.69 49.42 231,112 +0.78(+1.59%)
Jul 30, 2018 48.88 49.38 48.56 48.65 111,488 -0.32(-0.65%)
Jul 27, 2018 49.70 49.70 48.51 48.97 162,414 -0.55(-1.10%)
Jul 26, 2018 49.51 50.15 49.20 49.51 238,566 +0.00(+0.00%)
Jul 25, 2018 49.92 50.02 48.97 49.51 182,662 -0.50(-1.00%)
Jul 24, 2018 50.38 50.52 49.79 50.02 228,375 +0.05(+0.09%)
Jul 23, 2018 50.06 50.29 49.70 49.97 198,830 -0.64(-1.26%)
Jul 20, 2018 49.83 51.11 49.56 50.61 260,608 +0.87(+1.74%)
Jul 19, 2018 48.97 49.92 48.72 49.74 238,117 +0.68(+1.39%)
Jul 18, 2018 49.15 49.47 48.92 49.06 251,575 -0.09(-0.19%)
Jul 17, 2018 49.24 49.70 48.74 49.15 137,687 +0.05(+0.09%)
Jul 16, 2018 49.61 49.83 49.06 49.10 154,218 -0.57(-1.16%)
Jul 13, 2018 49.59 49.95 49.27 49.68 176,446 +0.09(+0.18%)
Jul 12, 2018 49.86 49.95 49.09 49.59 209,576 +0.14(+0.28%)
Jul 11, 2018 49.36 49.77 49.18 49.45 206,549 -0.41(-0.82%)
Jul 10, 2018 49.54 49.91 48.43 49.86 236,002 +0.41(+0.83%)
Jul 09, 2018 48.41 49.54 48.41 49.45 323,763 +1.41(+2.93%)
Jul 06, 2018 47.50 48.50 46.95 48.04 460,591 +0.77(+1.63%)
Jul 05, 2018 44.41 47.63 44.04 47.27 977,073 +3.18(+7.22%)
Jul 03, 2018 44.09 44.09 44.09 0 +4.45(+11.24%)
Jul 02, 2018 39.18 39.82 38.77 39.63 519,742 +0.14(+0.35%)
Jun 29, 2018 40.09 39.04 39.50 473,731 +0.45(+1.16%)
Jun 28, 2018 39.63 39.63 38.95 39.04 207,629 -0.59(-1.49%)
Jun 27, 2018 40.59 40.82 39.59 39.63 272,481 -0.86(-2.13%)
Jun 26, 2018 39.91 40.59 39.91 40.50 256,477 +0.64(+1.60%)
Jun 25, 2018 40.18 40.27 39.50 39.86 106,614 -0.41(-1.02%)
Jun 22, 2018 40.86 40.86 40.22 40.27 541,784 -0.18(-0.45%)
Jun 21, 2018 40.86 40.95 40.22 40.45 159,478 -0.55(-1.33%)
Jun 20, 2018 41.00 41.04 40.59 41.00 155,782 +0.09(+0.22%)
Jun 19, 2018 41.41 41.50 40.59 40.91 298,017 -0.86(-2.07%)
Jun 18, 2018 40.86 41.77 40.86 41.77 166,719 +0.68(+1.66%)
Jun 15, 2018 41.50 40.63 41.09 315,085 -0.18(-0.44%)
Jun 14, 2018 41.22 41.77 40.95 41.27 196,654 +0.32(+0.78%)
Jun 13, 2018 40.63 41.18 40.36 40.95 300,004 +0.45(+1.12%)
Jun 12, 2018 40.82 40.86 40.41 40.50 189,451 -0.23(-0.56%)
Jun 11, 2018 40.50 40.91 40.45 40.72 128,912 +0.23(+0.56%)
Jun 08, 2018 40.91 40.95 40.36 40.50 101,437 -0.32(-0.78%)
Jun 07, 2018 40.91 41.27 40.72 40.82 85,088 -0.05(-0.11%)
Jun 06, 2018 40.86 90,733 +0.09(+0.22%)
Jun 05, 2018 40.59 40.82 40.27 40.77 218,976 +0.18(+0.45%)
Jun 04, 2018 39.77 40.72 39.54 40.59 214,178 +0.95(+2.41%)
Jun 01, 2018 39.63 39.95 39.50 39.63 158,839 +0.32(+0.81%)
May 31, 2018 39.45 39.82 39.18 39.32 129,872 -0.23(-0.57%)
May 30, 2018 38.82 39.77 38.82 39.54 162,791 +0.82(+2.11%)
May 29, 2018 38.72 39.32 38.54 38.72 125,674 -0.36(-0.93%)
May 25, 2018 39.09 39.09 39.09 0 +0.00(+0.00%)
May 24, 2018 39.09 39.36 38.91 39.09 85,201 -0.14(-0.35%)
May 23, 2018 39.13 39.54 39.00 39.22 185,585 +0.00(+0.00%)
May 22, 2018 39.09 39.54 39.09 39.22 197,049 +0.09(+0.23%)
May 21, 2018 38.18 39.32 38.05 39.13 280,976 +0.95(+2.50%)
May 18, 2018 37.72 38.27 37.72 38.18 195,995 +0.36(+0.96%)
May 17, 2018 37.41 38.59 37.41 37.82 270,311 +0.32(+0.85%)
May 16, 2018 36.22 37.54 36.22 37.50 421,830 +1.50(+4.17%)
May 15, 2018 37.91 38.77 35.91 36.00 471,396 -4.95(-12.10%)
May 14, 2018 41.36 41.61 40.86 40.95 112,482 -0.27(-0.66%)
May 11, 2018 41.72 41.72 41.18 41.22 88,904 -0.41(-0.98%)
May 10, 2018 42.32 42.32 41.54 41.63 119,333 -0.64(-1.51%)
May 09, 2018 42.36 42.68 41.82 42.27 267,230 +0.09(+0.22%)
May 08, 2018 40.86 42.45 40.45 42.18 215,000 +1.18(+2.88%)
May 07, 2018 40.45 41.22 40.25 41.00 126,517 +0.77(+1.92%)
May 04, 2018 39.50 40.54 39.36 40.22 97,541 +0.64(+1.61%)
May 03, 2018 39.91 39.91 39.04 39.59 168,661 -0.36(-0.91%)
May 02, 2018 40.63 40.63 39.86 39.95 148,829 -0.82(-2.01%)
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.