Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.50 55.50 52.50 53.00 161,120 -3.25(-5.78%)
Sep 27, 2018 55.75 57.25 54.00 56.25 168,459 +0.75(+1.35%)
Sep 26, 2018 53.75 56.50 53.00 55.50 254,223 +2.50(+4.72%)
Sep 25, 2018 51.00 54.50 50.00 53.00 279,764 +4.25(+8.72%)
Sep 24, 2018 43.00 49.75 42.50 48.75 236,698 +5.75(+13.37%)
Sep 21, 2018 41.50 43.00 40.75 43.00 101,996 +2.00(+4.88%)
Sep 20, 2018 41.50 42.50 40.75 41.00 84,101 +0.25(+0.61%)
Sep 19, 2018 41.50 42.75 40.75 40.75 66,152 -0.50(-1.21%)
Sep 18, 2018 40.75 41.75 40.75 41.25 49,523 +0.75(+1.85%)
Sep 17, 2018 40.50 41.75 39.75 40.50 83,832 +0.50(+1.25%)
Sep 14, 2018 40.50 40.75 39.75 40.00 32,228 +0.00(+0.00%)
Sep 13, 2018 42.00 42.50 40.00 40.00 52,551 -1.75(-4.19%)
Sep 12, 2018 41.00 42.25 40.00 41.75 71,535 +0.75(+1.83%)
Sep 11, 2018 43.50 43.50 40.75 41.00 50,111 -1.75(-4.09%)
Sep 10, 2018 43.75 44.50 42.25 42.75 61,385 +0.50(+1.18%)
Sep 07, 2018 42.75 43.25 40.50 42.25 71,180 -0.50(-1.17%)
Sep 06, 2018 44.25 44.25 42.50 42.75 44,395 -1.50(-3.39%)
Sep 05, 2018 44.75 45.75 43.75 44.25 62,116 -0.50(-1.12%)
Sep 04, 2018 46.50 47.00 43.75 44.75 85,963 -0.25(-0.56%)
Aug 31, 2018 45.00 45.00 45.00 0 +2.25(+5.26%)
Aug 30, 2018 40.00 43.00 39.50 42.75 117,686 +3.50(+8.92%)
Aug 29, 2018 39.75 40.50 39.25 39.25 31,368 -0.25(-0.63%)
Aug 28, 2018 40.00 40.25 39.25 39.50 33,517 -0.50(-1.25%)
Aug 27, 2018 40.00 40.50 39.25 40.00 36,506 +0.75(+1.91%)
Aug 24, 2018 38.50 39.25 38.00 39.25 24,024 +1.00(+2.61%)
Aug 23, 2018 39.75 39.75 37.75 38.25 38,169 -1.00(-2.55%)
Aug 22, 2018 38.75 40.00 38.75 39.25 25,991 +0.00(+0.00%)
Aug 21, 2018 38.75 39.75 38.75 39.25 18,097 +0.50(+1.29%)
Aug 20, 2018 39.75 39.75 37.75 38.75 32,861 -0.50(-1.27%)
Aug 17, 2018 40.25 40.50 38.75 39.25 30,148 -1.00(-2.48%)
Aug 16, 2018 39.25 40.25 38.75 40.25 27,424 +1.00(+2.55%)
Aug 15, 2018 40.25 40.50 39.00 39.25 39,485 -0.75(-1.88%)
Aug 14, 2018 40.75 41.00 39.25 40.00 28,576 -0.50(-1.23%)
Aug 13, 2018 41.25 42.00 40.00 40.50 59,737 -0.25(-0.61%)
Aug 10, 2018 40.00 41.75 39.00 40.75 56,676 +0.50(+1.24%)
Aug 09, 2018 39.00 40.75 38.75 40.25 27,114 +1.25(+3.21%)
Aug 08, 2018 40.00 40.75 38.50 39.00 39,842 -1.25(-3.11%)
Aug 07, 2018 40.00 41.00 39.50 40.25 41,903 +0.50(+1.26%)
Aug 06, 2018 41.00 41.25 39.50 39.75 33,922 -1.00(-2.45%)
Aug 03, 2018 37.00 41.25 37.00 40.75 98,864 +3.75(+10.14%)
Aug 02, 2018 37.75 37.75 36.25 37.00 30,389 +0.00(+0.00%)
Aug 01, 2018 38.25 39.50 36.75 37.00 52,948 -1.50(-3.90%)
Jul 31, 2018 36.75 38.75 36.25 38.50 55,703 +2.00(+5.48%)
Jul 30, 2018 36.50 37.25 35.75 36.50 31,352 +0.25(+0.69%)
Jul 27, 2018 38.25 38.25 35.75 36.25 82,116 -1.25(-3.33%)
Jul 26, 2018 36.50 37.75 36.50 37.50 58,189 +1.00(+2.74%)
Jul 25, 2018 35.75 37.25 35.50 36.50 60,400 +1.25(+3.55%)
Jul 24, 2018 35.00 36.49 35.00 35.25 51,786 +0.50(+1.44%)
Jul 23, 2018 35.65 34.00 34.75 35,052 -0.50(-1.42%)
Jul 20, 2018 36.00 36.00 34.75 35.25 33,512 -0.25(-0.70%)
Jul 19, 2018 35.75 36.25 35.50 35.50 29,278 -0.25(-0.70%)
Jul 18, 2018 37.00 37.12 34.75 35.75 54,013 -1.25(-3.38%)
Jul 17, 2018 37.00 37.50 36.50 37.00 18,838 +0.00(+0.00%)
Jul 16, 2018 37.50 38.00 36.50 37.00 37,437 -0.50(-1.33%)
Jul 13, 2018 37.00 37.60 37.00 37.50 37,551 +0.25(+0.67%)
Jul 12, 2018 37.50 38.50 37.00 37.25 43,664 -0.25(-0.67%)
Jul 11, 2018 37.50 40.25 37.00 37.50 91,004 +0.25(+0.67%)
Jul 10, 2018 37.50 37.75 37.25 37.25 71,261 +0.00(+0.00%)
Jul 09, 2018 37.50 38.00 36.50 37.25 25,827 +0.00(+0.00%)
Jul 06, 2018 37.50 37.75 37.00 37.25 35,804 -0.25(-0.67%)
Jul 05, 2018 38.50 38.75 37.25 37.50 25,360 -1.00(-2.60%)
Jul 03, 2018 38.50 38.50 38.50 0 +1.00(+2.67%)
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.