Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 48.91 50.38 48.91 49.64 230,080 +0.78(+1.59%)
Jul 30, 2018 49.10 49.60 48.77 48.87 110,990 -0.32(-0.65%)
Jul 27, 2018 49.92 49.92 48.73 49.19 161,688 -0.55(-1.11%)
Jul 26, 2018 49.74 50.38 49.42 49.74 237,501 +0.00(+0.00%)
Jul 25, 2018 50.15 50.24 49.19 49.74 181,846 -0.50(-1.00%)
Jul 24, 2018 50.61 50.74 50.01 50.24 227,355 +0.05(+0.09%)
Jul 23, 2018 50.29 50.52 49.92 50.19 197,942 -0.64(-1.26%)
Jul 20, 2018 50.06 51.34 49.78 50.84 259,444 +0.87(+1.74%)
Jul 19, 2018 49.19 50.15 48.94 49.97 237,053 +0.69(+1.39%)
Jul 18, 2018 49.37 49.69 49.14 49.28 250,451 -0.09(-0.19%)
Jul 17, 2018 49.46 49.92 48.96 49.37 137,072 +0.05(+0.09%)
Jul 16, 2018 49.83 50.06 49.28 49.32 153,530 -0.58(-1.16%)
Jul 13, 2018 49.81 50.18 49.49 49.90 175,658 +0.09(+0.18%)
Jul 12, 2018 50.08 50.18 49.31 49.81 208,640 +0.14(+0.28%)
Jul 11, 2018 49.58 49.99 49.40 49.67 205,627 -0.41(-0.82%)
Jul 10, 2018 49.76 50.13 48.65 50.08 234,948 +0.41(+0.83%)
Jul 09, 2018 48.62 49.76 48.62 49.67 322,317 +1.42(+2.93%)
Jul 06, 2018 47.71 48.71 47.16 48.26 458,533 +0.78(+1.63%)
Jul 05, 2018 44.61 47.85 44.24 47.48 972,709 +3.20(+7.22%)
Jul 03, 2018 44.29 44.29 44.29 0 +4.47(+11.24%)
Jul 02, 2018 39.35 39.99 38.94 39.81 517,420 +0.14(+0.35%)
Jun 29, 2018 40.27 39.22 39.67 471,615 +0.46(+1.16%)
Jun 28, 2018 39.81 39.81 39.13 39.22 206,701 -0.59(-1.49%)
Jun 27, 2018 40.77 41.00 39.77 39.81 271,264 -0.87(-2.13%)
Jun 26, 2018 40.09 40.77 40.09 40.68 255,332 +0.64(+1.60%)
Jun 25, 2018 40.36 40.45 39.67 40.04 106,138 -0.41(-1.02%)
Jun 22, 2018 41.04 41.04 40.41 40.45 539,364 -0.18(-0.45%)
Jun 21, 2018 41.04 41.14 40.41 40.63 158,766 -0.55(-1.33%)
Jun 20, 2018 41.18 41.23 40.77 41.18 155,086 +0.09(+0.22%)
Jun 19, 2018 41.59 41.68 40.77 41.09 296,686 -0.87(-2.07%)
Jun 18, 2018 41.04 41.96 41.04 41.96 165,974 +0.68(+1.66%)
Jun 15, 2018 41.68 40.82 41.27 313,678 -0.18(-0.44%)
Jun 14, 2018 41.41 41.96 41.14 41.46 195,776 +0.32(+0.78%)
Jun 13, 2018 40.82 41.36 40.54 41.14 298,664 +0.46(+1.12%)
Jun 12, 2018 41.00 41.04 40.59 40.68 188,605 -0.23(-0.56%)
Jun 11, 2018 40.68 41.09 40.63 40.91 128,336 +0.23(+0.56%)
Jun 08, 2018 41.09 41.14 40.54 40.68 100,984 -0.32(-0.78%)
Jun 07, 2018 41.09 41.46 40.91 41.00 84,708 -0.05(-0.11%)
Jun 06, 2018 41.04 90,327 +0.09(+0.22%)
Jun 05, 2018 40.77 41.00 40.45 40.95 217,998 +0.18(+0.45%)
Jun 04, 2018 39.95 40.91 39.72 40.77 213,222 +0.96(+2.41%)
Jun 01, 2018 39.81 40.13 39.67 39.81 158,130 +0.32(+0.81%)
May 31, 2018 39.63 39.99 39.35 39.49 129,292 -0.23(-0.57%)
May 30, 2018 38.99 39.95 38.99 39.72 162,064 +0.82(+2.11%)
May 29, 2018 38.90 39.49 38.72 38.90 125,113 -0.37(-0.93%)
May 25, 2018 39.26 39.26 39.26 0 +0.00(+0.00%)
May 24, 2018 39.26 39.54 39.08 39.26 84,821 -0.14(-0.35%)
May 23, 2018 39.31 39.72 39.17 39.40 184,756 +0.00(+0.00%)
May 22, 2018 39.26 39.72 39.26 39.40 196,169 +0.09(+0.23%)
May 21, 2018 38.35 39.49 38.22 39.31 279,721 +0.96(+2.50%)
May 18, 2018 37.89 38.44 37.89 38.35 195,120 +0.37(+0.96%)
May 17, 2018 37.57 38.76 37.57 37.99 269,103 +0.32(+0.85%)
May 16, 2018 36.39 37.71 36.39 37.67 419,945 +1.51(+4.17%)
May 15, 2018 38.08 38.94 36.07 36.16 469,290 -4.98(-12.10%)
May 14, 2018 41.55 41.80 41.04 41.14 111,980 -0.27(-0.66%)
May 11, 2018 41.91 41.91 41.36 41.41 88,507 -0.41(-0.98%)
May 10, 2018 42.51 42.51 41.73 41.82 118,800 -0.64(-1.51%)
May 09, 2018 42.55 42.87 42.00 42.46 266,036 +0.09(+0.22%)
May 08, 2018 41.04 42.64 40.63 42.37 214,040 +1.19(+2.88%)
May 07, 2018 40.63 41.41 40.43 41.18 125,952 +0.78(+1.92%)
May 04, 2018 39.67 40.72 39.54 40.41 97,105 +0.64(+1.61%)
May 03, 2018 40.09 40.09 39.22 39.77 167,907 -0.37(-0.91%)
May 02, 2018 40.82 40.82 40.04 40.13 148,164 -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.