Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.15 51.70 50.85 51.55 581,000 +0.55(+1.08%)
Sep 27, 2018 50.00 51.40 49.60 51.00 515,215 +1.15(+2.31%)
Sep 26, 2018 50.05 50.45 49.40 49.85 363,018 +0.00(+0.00%)
Sep 25, 2018 49.55 50.35 48.90 49.85 575,631 +0.60(+1.22%)
Sep 24, 2018 48.80 49.35 48.05 49.25 483,561 +0.15(+0.31%)
Sep 21, 2018 48.75 49.30 48.45 49.10 858,900 +0.20(+0.41%)
Sep 20, 2018 48.10 49.05 48.00 48.90 395,082 +1.15(+2.41%)
Sep 19, 2018 47.75 48.20 47.15 47.75 368,850 -0.10(-0.21%)
Sep 18, 2018 47.35 48.42 47.35 47.85 301,570 +0.65(+1.38%)
Sep 17, 2018 48.05 48.50 46.95 47.20 361,878 -1.45(-2.98%)
Sep 14, 2018 48.35 49.95 48.35 48.65 490,400 +0.50(+1.04%)
Sep 13, 2018 48.00 48.30 47.70 48.15 268,496 +0.20(+0.42%)
Sep 12, 2018 47.30 48.00 46.45 47.95 291,899 +0.80(+1.70%)
Sep 11, 2018 47.15 47.50 46.83 47.15 293,573 +0.00(+0.00%)
Sep 10, 2018 46.30 47.25 46.20 47.15 411,008 +0.60(+1.29%)
Sep 07, 2018 46.25 46.75 45.83 46.55 799,400 +0.05(+0.11%)
Sep 06, 2018 48.40 48.80 46.25 46.50 740,943 -1.85(-3.83%)
Sep 05, 2018 48.75 48.80 47.70 48.35 769,274 -0.30(-0.62%)
Sep 04, 2018 49.60 49.95 47.90 48.65 794,972 -1.20(-2.41%)
Aug 31, 2018 49.85 49.85 49.85 0 +0.35(+0.71%)
Aug 30, 2018 49.75 49.90 49.15 49.50 486,153 -0.30(-0.60%)
Aug 29, 2018 50.00 50.40 49.35 49.80 396,628 -0.20(-0.40%)
Aug 28, 2018 49.50 50.05 48.95 50.00 367,429 +0.75(+1.52%)
Aug 27, 2018 49.30 49.55 49.00 49.25 388,562 +0.20(+0.41%)
Aug 24, 2018 49.20 49.65 48.90 49.05 303,600 +0.15(+0.31%)
Aug 23, 2018 48.60 49.50 48.35 48.90 505,358 +0.10(+0.20%)
Aug 22, 2018 48.25 48.85 48.00 48.80 379,128 +0.30(+0.62%)
Aug 21, 2018 47.80 48.75 47.60 48.50 547,923 +0.85(+1.78%)
Aug 20, 2018 47.50 47.80 46.30 47.65 731,985 +0.40(+0.85%)
Aug 17, 2018 47.60 47.85 46.52 47.25 947,100 -0.60(-1.25%)
Aug 16, 2018 47.20 48.20 46.70 47.85 527,529 +0.85(+1.81%)
Aug 15, 2018 48.40 48.60 46.88 47.00 732,721 -1.30(-2.69%)
Aug 14, 2018 49.00 49.50 48.02 48.30 912,524 -0.70(-1.43%)
Aug 13, 2018 49.20 49.60 48.50 49.00 895,885 -0.35(-0.71%)
Aug 10, 2018 49.15 49.70 48.56 49.35 841,800 +0.20(+0.41%)
Aug 09, 2018 48.95 49.40 48.45 49.15 1,339,582 +0.10(+0.20%)
Aug 08, 2018 49.90 50.05 48.35 49.05 1,215,975 -0.55(-1.11%)
Aug 07, 2018 49.40 50.25 49.15 49.60 4,344,867 -1.55(-3.03%)
Aug 06, 2018 52.25 53.30 50.90 51.15 632,601 -1.45(-2.76%)
Aug 03, 2018 53.95 53.95 50.85 52.60 697,800 -0.95(-1.77%)
Aug 02, 2018 50.00 53.90 49.20 53.55 1,073,693 +4.75(+9.73%)
Aug 01, 2018 49.00 50.17 48.45 48.80 984,567 -0.48(-0.96%)
Jul 31, 2018 48.50 49.60 48.50 49.27 706,584 +0.77(+1.60%)
Jul 30, 2018 49.25 49.70 47.85 48.50 381,747 -0.85(-1.72%)
Jul 27, 2018 50.30 50.30 49.10 49.35 579,900 -1.05(-2.08%)
Jul 26, 2018 50.50 49.35 50.40 525,098 +0.15(+0.30%)
Jul 25, 2018 49.60 50.50 49.35 50.25 617,007 +0.90(+1.82%)
Jul 24, 2018 50.30 50.90 48.75 49.35 376,353 -0.65(-1.30%)
Jul 23, 2018 49.95 50.70 49.55 50.00 352,341 -0.20(-0.40%)
Jul 20, 2018 48.55 50.60 48.35 50.20 573,835 +1.95(+4.04%)
Jul 19, 2018 48.60 50.10 48.00 48.25 726,851 -0.40(-0.82%)
Jul 18, 2018 48.80 49.02 48.25 48.65 477,554 -0.20(-0.41%)
Jul 17, 2018 48.95 49.25 48.55 48.85 416,081 -0.15(-0.31%)
Jul 16, 2018 49.30 49.60 48.50 49.00 487,146 -0.40(-0.81%)
Jul 13, 2018 49.20 49.40 321,662 -0.20(-0.40%)
Jul 12, 2018 49.30 49.62 48.77 49.60 430,455 +0.70(+1.43%)
Jul 11, 2018 49.20 49.75 48.45 48.90 694,640 -0.75(-1.51%)
Jul 10, 2018 48.80 50.00 48.60 49.65 756,171 +1.00(+2.06%)
Jul 09, 2018 48.55 49.35 48.40 48.65 534,344 +0.35(+0.72%)
Jul 06, 2018 48.05 48.75 47.80 48.30 486,637 +0.45(+0.94%)
Jul 05, 2018 47.60 48.05 47.30 47.85 337,984 +0.30(+0.63%)
Jul 03, 2018 47.55 47.55 47.55 0 +0.20(+0.42%)
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.