Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.86 49.86 49.86 0 -0.23(-0.47%)
Aug 30, 2018 51.63 51.75 50.04 50.10 1,017,279 -1.55(-2.99%)
Aug 29, 2018 51.78 52.04 51.22 51.64 453,329 -0.08(-0.15%)
Aug 28, 2018 52.08 52.36 51.52 51.72 632,299 -0.12(-0.23%)
Aug 27, 2018 51.53 52.34 51.53 51.83 660,888 +0.59(+1.14%)
Aug 24, 2018 50.66 51.28 50.40 51.25 391,497 +0.89(+1.76%)
Aug 23, 2018 50.86 50.86 50.02 50.36 472,037 -0.65(-1.28%)
Aug 22, 2018 51.30 51.53 50.94 51.02 480,159 -0.48(-0.94%)
Aug 21, 2018 50.64 51.81 50.64 51.50 563,195 +1.09(+2.16%)
Aug 20, 2018 50.41 50.71 50.02 50.41 520,370 +0.26(+0.52%)
Aug 17, 2018 48.58 50.39 48.58 50.15 1,009,614 +1.45(+2.97%)
Aug 16, 2018 48.46 49.23 48.45 48.71 1,059,763 +0.65(+1.36%)
Aug 15, 2018 48.47 48.47 47.35 48.06 868,539 -0.86(-1.76%)
Aug 14, 2018 48.98 49.64 48.69 48.92 560,448 +0.13(+0.27%)
Aug 13, 2018 47.87 49.20 47.64 48.78 1,100,924 -0.58(-1.17%)
Aug 10, 2018 50.43 50.43 49.02 49.36 909,284 -1.66(-3.25%)
Aug 09, 2018 52.85 53.09 50.89 51.02 1,059,479 -1.91(-3.61%)
Aug 08, 2018 53.13 53.74 52.87 52.93 1,005,748 -0.39(-0.73%)
Aug 07, 2018 52.33 53.99 52.33 53.32 764,330 +1.13(+2.17%)
Aug 06, 2018 52.14 52.79 52.03 52.18 1,075,382 +0.04(+0.08%)
Aug 03, 2018 51.16 52.22 51.15 52.14 832,630 +0.93(+1.81%)
Aug 02, 2018 50.93 51.62 50.34 51.22 829,953 -0.12(-0.24%)
Aug 01, 2018 52.28 53.01 51.12 51.34 1,077,531 -1.19(-2.27%)
Jul 31, 2018 50.22 53.08 49.64 52.53 1,357,242 +2.29(+4.56%)
Jul 30, 2018 51.03 51.41 49.94 50.24 1,141,053 -0.59(-1.16%)
Jul 27, 2018 51.05 51.54 50.45 50.83 594,633 +0.02(+0.03%)
Jul 26, 2018 50.06 51.50 49.88 50.82 1,271,370 +1.24(+2.51%)
Jul 25, 2018 49.58 49.93 48.50 49.58 1,523,726 -0.01(-0.02%)
Jul 24, 2018 49.61 50.78 49.13 49.58 1,478,208 +0.32(+0.64%)
Jul 23, 2018 49.18 49.58 48.68 49.27 738,663 -0.19(-0.39%)
Jul 20, 2018 50.00 50.00 49.41 49.46 670,190 -0.92(-1.82%)
Jul 19, 2018 50.12 50.65 49.59 50.38 456,488 +0.21(+0.42%)
Jul 18, 2018 49.28 50.27 48.86 50.17 1,078,035 +0.64(+1.30%)
Jul 17, 2018 48.52 49.71 48.34 49.53 711,453 +0.68(+1.40%)
Jul 16, 2018 50.30 50.47 48.74 48.84 888,523 -1.49(-2.96%)
Jul 13, 2018 50.16 50.48 49.55 50.33 986,634 +0.28(+0.55%)
Jul 12, 2018 50.63 50.80 50.00 50.06 917,446 -0.15(-0.30%)
Jul 11, 2018 46.98 51.49 46.98 50.21 894,200 -2.03(-3.88%)
Jul 10, 2018 52.84 53.01 51.80 52.23 680,728 -0.40(-0.76%)
Jul 09, 2018 51.13 52.81 51.13 52.63 563,482 +1.84(+3.63%)
Jul 06, 2018 50.41 50.89 49.91 50.79 791,209 +0.26(+0.51%)
Jul 05, 2018 50.56 50.78 50.05 50.53 782,807 +0.20(+0.40%)
Jul 03, 2018 50.33 50.33 50.33 0 -0.18(-0.35%)
Jul 02, 2018 50.08 50.57 49.78 50.51 463,529 -0.11(-0.21%)
Jun 29, 2018 50.77 51.45 50.37 50.62 718,901 +0.19(+0.38%)
Jun 28, 2018 49.77 50.61 49.74 50.43 786,425 +0.41(+0.82%)
Jun 27, 2018 50.39 50.82 49.56 50.02 543,921 -0.26(-0.51%)
Jun 26, 2018 50.22 50.53 49.92 50.28 543,611 +0.18(+0.35%)
Jun 25, 2018 50.38 50.45 49.72 50.10 903,387 -0.53(-1.04%)
Jun 22, 2018 50.88 50.94 50.34 50.63 726,840 +0.20(+0.40%)
Jun 21, 2018 50.99 51.03 50.08 50.43 621,193 -0.75(-1.47%)
Jun 20, 2018 51.14 51.27 50.09 51.18 543,771 +0.57(+1.12%)
Jun 19, 2018 51.30 51.38 49.68 50.61 1,068,575 -1.61(-3.08%)
Jun 18, 2018 51.52 52.43 51.10 52.22 740,669 +0.25(+0.48%)
Jun 15, 2018 52.03 51.43 51.97 1,579,080 +0.54(+1.05%)
Jun 14, 2018 52.14 52.28 50.55 51.43 1,091,426 -0.62(-1.19%)
Jun 13, 2018 53.46 53.49 52.03 52.04 841,311 -1.35(-2.53%)
Jun 12, 2018 53.09 53.86 52.83 53.39 474,771 +0.31(+0.58%)
Jun 11, 2018 53.04 53.75 52.85 53.09 428,691 +0.00(+0.00%)
Jun 08, 2018 53.06 53.63 52.49 53.09 862,595 -0.20(-0.38%)
Jun 07, 2018 54.69 54.83 53.02 53.29 1,487,257 -1.41(-2.58%)
Jun 06, 2018 54.70 54.69 608,638 +1.46(+2.74%)
Jun 05, 2018 52.79 53.39 52.75 53.24 1,118,737 +0.29(+0.55%)
Jun 04, 2018 53.74 53.87 52.82 52.94 859,661 -0.69(-1.29%)
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.