Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 56.40 57.50 56.02 56.75 297,171 +0.30(+0.53%)
Jul 30, 2018 57.00 57.00 55.15 56.45 410,078 -0.65(-1.14%)
Jul 27, 2018 58.65 58.75 56.60 57.10 326,900 -1.30(-2.23%)
Jul 26, 2018 58.30 59.15 57.60 58.40 350,454 +0.10(+0.17%)
Jul 25, 2018 57.15 58.65 56.35 58.30 485,110 +0.70(+1.22%)
Jul 24, 2018 59.45 59.85 56.30 57.60 432,432 -0.85(-1.45%)
Jul 23, 2018 58.15 59.75 57.30 58.45 660,184 +0.05(+0.09%)
Jul 20, 2018 58.80 59.02 57.65 58.40 344,872 -0.55(-0.93%)
Jul 19, 2018 59.35 59.35 57.75 58.95 624,845 -0.25(-0.42%)
Jul 18, 2018 60.80 61.00 59.05 59.20 613,894 -1.90(-3.11%)
Jul 17, 2018 60.75 62.00 60.30 61.10 546,611 +0.15(+0.25%)
Jul 16, 2018 61.60 62.40 59.70 60.95 961,490 -0.40(-0.65%)
Jul 13, 2018 62.75 56.00 61.35 3,150,808 +5.45(+9.75%)
Jul 12, 2018 56.45 58.30 52.90 55.90 7,873,511 +9.60(+20.73%)
Jul 11, 2018 46.15 46.85 45.50 46.30 301,308 +0.05(+0.11%)
Jul 10, 2018 46.55 47.40 45.70 46.25 420,151 -0.10(-0.22%)
Jul 09, 2018 46.85 47.25 45.90 46.35 385,745 -0.25(-0.54%)
Jul 06, 2018 44.05 46.75 44.00 46.60 398,383 +2.65(+6.03%)
Jul 05, 2018 44.00 42.15 43.95 327,319 +0.70(+1.62%)
Jul 03, 2018 43.25 43.25 43.25 0 -0.45(-1.03%)
Jul 02, 2018 43.95 45.35 43.20 43.70 244,190 -0.50(-1.13%)
Jun 29, 2018 46.70 43.45 44.20 719,205 +0.95(+2.20%)
Jun 28, 2018 42.60 43.60 42.15 43.25 749,064 +0.65(+1.53%)
Jun 27, 2018 43.05 43.25 42.25 42.60 663,190 -0.30(-0.70%)
Jun 26, 2018 43.60 43.60 42.20 42.90 353,947 -0.35(-0.81%)
Jun 25, 2018 44.35 44.40 42.25 43.25 595,299 -1.45(-3.24%)
Jun 22, 2018 47.65 47.80 44.00 44.70 1,031,272 -2.85(-5.99%)
Jun 21, 2018 47.90 48.75 47.20 47.55 322,896 -0.60(-1.25%)
Jun 20, 2018 47.55 48.20 47.00 48.15 553,191 +0.60(+1.26%)
Jun 19, 2018 47.65 48.27 47.00 47.55 910,702 -0.40(-0.83%)
Jun 18, 2018 44.95 48.20 44.15 47.95 797,358 +2.95(+6.56%)
Jun 15, 2018 45.10 44.80 45.00 506,110 +0.20(+0.45%)
Jun 14, 2018 44.90 45.05 44.30 44.80 455,074 -0.20(-0.44%)
Jun 13, 2018 44.70 45.65 44.07 45.00 773,892 +0.30(+0.67%)
Jun 12, 2018 42.50 45.35 42.33 44.70 1,172,157 +2.30(+5.42%)
Jun 11, 2018 42.90 42.90 42.00 42.40 311,784 -0.25(-0.59%)
Jun 08, 2018 42.15 43.10 42.00 42.65 288,601 +0.35(+0.83%)
Jun 07, 2018 43.05 43.17 41.85 42.30 349,401 -0.45(-1.05%)
Jun 06, 2018 42.50 43.10 42.25 42.75 1,050,481 +0.20(+0.47%)
Jun 05, 2018 42.20 42.65 42.15 42.55 575,544 +0.20(+0.47%)
Jun 04, 2018 42.70 42.85 41.40 42.35 590,996 -0.15(-0.35%)
Jun 01, 2018 42.55 42.80 42.25 42.50 342,641 -0.05(-0.12%)
May 31, 2018 42.15 42.95 41.44 42.55 396,475 +0.15(+0.35%)
May 30, 2018 42.50 43.20 42.15 42.40 480,561 +0.25(+0.59%)
May 29, 2018 41.75 42.40 41.35 42.15 315,192 +0.15(+0.36%)
May 25, 2018 42.00 42.00 42.00 0 +0.15(+0.36%)
May 24, 2018 41.55 42.20 41.31 41.85 372,711 +0.18(+0.42%)
May 23, 2018 40.20 42.13 40.20 41.67 620,821 +1.22(+3.03%)
May 22, 2018 40.80 41.05 40.30 40.45 406,107 -0.30(-0.74%)
May 21, 2018 41.65 42.00 40.15 40.75 478,193 -0.50(-1.21%)
May 18, 2018 40.10 41.55 40.10 41.25 755,576 +1.30(+3.25%)
May 17, 2018 39.70 40.75 39.60 39.95 705,232 +0.25(+0.63%)
May 16, 2018 39.30 40.00 38.85 39.70 365,619 +0.35(+0.89%)
May 15, 2018 37.90 39.75 37.75 39.35 593,487 +1.05(+2.74%)
May 14, 2018 39.10 39.40 38.20 38.30 537,236 -0.40(-1.03%)
May 11, 2018 37.45 38.75 36.00 38.70 574,367 +0.90(+2.38%)
May 10, 2018 39.25 39.40 36.00 37.80 1,618,838 -1.60(-4.06%)
May 09, 2018 38.05 39.90 37.55 39.40 635,546 +1.50(+3.96%)
May 08, 2018 38.45 38.45 37.70 37.90 356,963 -0.50(-1.30%)
May 07, 2018 38.30 39.05 38.10 38.40 408,827 +0.15(+0.39%)
May 04, 2018 39.20 39.55 38.05 38.25 670,468 -1.10(-2.80%)
May 03, 2018 40.00 41.00 39.12 39.35 404,041 -0.80(-1.99%)
May 02, 2018 40.00 41.00 39.10 40.15 362,531 +0.00(+0.00%)
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.