Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.50 52.00 46.02 47.10 1,005,100 -2.20(-4.46%)
Sep 27, 2018 49.75 52.80 44.35 49.30 1,942,241 -0.80(-1.60%)
Sep 26, 2018 57.20 57.75 48.25 50.10 794,798 -7.40(-12.87%)
Sep 25, 2018 60.00 60.80 57.40 57.50 333,422 -2.00(-3.36%)
Sep 24, 2018 59.65 60.40 58.70 59.50 258,892 +0.20(+0.34%)
Sep 21, 2018 60.10 61.70 57.70 59.30 1,541,900 -0.95(-1.58%)
Sep 20, 2018 57.85 60.65 57.70 60.25 558,586 +2.95(+5.15%)
Sep 19, 2018 54.15 57.45 53.65 57.30 521,320 +2.80(+5.14%)
Sep 18, 2018 54.75 55.65 53.85 54.50 493,431 -0.20(-0.37%)
Sep 17, 2018 55.20 55.80 54.30 54.70 320,514 -0.60(-1.08%)
Sep 14, 2018 55.45 56.40 54.90 55.30 257,500 +0.00(+0.00%)
Sep 13, 2018 55.45 55.52 54.42 55.30 275,771 +0.20(+0.36%)
Sep 12, 2018 56.60 57.84 54.55 55.10 439,999 -1.70(-2.99%)
Sep 11, 2018 54.75 57.60 54.45 56.80 422,267 +1.80(+3.27%)
Sep 10, 2018 54.65 56.00 53.25 55.00 423,088 +0.40(+0.73%)
Sep 07, 2018 51.55 54.73 50.60 54.60 492,500 +1.95(+3.70%)
Sep 06, 2018 56.70 57.35 52.25 52.65 461,137 -4.00(-7.06%)
Sep 05, 2018 57.00 57.85 55.70 56.65 241,295 -0.60(-1.05%)
Sep 04, 2018 56.25 57.45 55.10 57.25 352,211 +0.70(+1.24%)
Aug 31, 2018 56.55 56.55 56.55 0 -0.40(-0.70%)
Aug 30, 2018 57.10 58.35 56.60 56.95 295,046 -0.15(-0.26%)
Aug 29, 2018 56.75 57.75 55.75 57.10 452,187 +0.40(+0.71%)
Aug 28, 2018 55.80 56.88 55.05 56.70 464,064 +0.80(+1.43%)
Aug 27, 2018 58.40 58.75 55.50 55.90 521,882 -2.70(-4.61%)
Aug 24, 2018 58.35 59.70 57.75 58.60 315,000 +0.35(+0.60%)
Aug 23, 2018 58.10 58.45 56.30 58.25 423,334 +0.00(+0.00%)
Aug 22, 2018 56.65 58.95 56.35 58.25 395,128 +1.35(+2.37%)
Aug 21, 2018 57.00 57.80 56.00 56.90 275,651 -0.05(-0.09%)
Aug 20, 2018 60.00 60.45 56.75 56.95 310,306 -3.00(-5.00%)
Aug 17, 2018 59.00 61.20 57.48 59.95 382,900 +1.10(+1.87%)
Aug 16, 2018 58.30 59.40 57.20 58.85 289,598 +0.60(+1.03%)
Aug 15, 2018 57.95 58.75 56.65 58.25 283,269 -0.10(-0.17%)
Aug 14, 2018 58.10 59.00 56.55 58.35 279,947 +0.40(+0.69%)
Aug 13, 2018 58.35 59.35 55.40 57.95 334,707 -0.55(-0.94%)
Aug 10, 2018 58.50 59.85 57.30 58.50 186,800 -0.15(-0.26%)
Aug 09, 2018 58.55 59.90 57.85 58.65 251,088 -0.10(-0.17%)
Aug 08, 2018 59.10 60.60 57.15 58.75 323,298 -0.35(-0.59%)
Aug 07, 2018 58.10 61.00 57.75 59.10 363,027 +0.85(+1.46%)
Aug 06, 2018 57.50 59.40 56.45 58.25 317,891 +0.65(+1.13%)
Aug 03, 2018 60.70 61.30 56.90 57.60 426,900 -3.45(-5.65%)
Aug 02, 2018 60.00 61.58 57.15 61.05 612,115 +1.35(+2.26%)
Aug 01, 2018 61.65 62.75 59.30 59.70 565,703 -1.70(-2.77%)
Jul 31, 2018 65.34 65.34 58.42 61.40 722,986 -1.30(-2.07%)
Jul 30, 2018 61.55 63.95 60.00 62.70 538,842 +0.45(+0.72%)
Jul 27, 2018 62.00 64.15 59.55 62.25 600,500 +0.40(+0.65%)
Jul 26, 2018 57.10 62.50 56.83 61.85 869,512 +5.00(+8.80%)
Jul 25, 2018 54.40 58.05 54.40 56.85 472,489 +2.25(+4.12%)
Jul 24, 2018 56.10 57.45 54.25 54.60 362,953 -0.55(-1.00%)
Jul 23, 2018 55.00 56.85 53.16 55.15 374,017 +0.10(+0.18%)
Jul 20, 2018 51.50 58.27 50.90 55.05 1,199,541 +4.05(+7.94%)
Jul 19, 2018 49.95 51.10 48.65 51.00 259,471 +0.75(+1.49%)
Jul 18, 2018 51.45 51.70 50.15 50.25 162,840 -1.20(-2.33%)
Jul 17, 2018 48.90 52.05 48.80 51.45 225,914 +2.50(+5.11%)
Jul 16, 2018 49.00 49.52 47.35 48.95 281,414 -0.30(-0.61%)
Jul 13, 2018 48.35 49.50 46.35 49.25 356,864 +0.55(+1.13%)
Jul 12, 2018 49.60 51.00 47.80 48.70 558,342 -0.50(-1.02%)
Jul 11, 2018 48.30 50.25 47.21 49.20 381,072 +0.55(+1.13%)
Jul 10, 2018 52.60 52.70 48.10 48.65 612,099 -4.20(-7.95%)
Jul 09, 2018 53.35 54.10 50.85 52.85 316,618 +0.35(+0.67%)
Jul 06, 2018 51.50 52.90 51.05 52.50 332,310 +1.20(+2.34%)
Jul 05, 2018 52.05 54.64 49.60 51.30 495,579 +1.25(+2.50%)
Jul 03, 2018 50.05 50.05 50.05 0 +2.15(+4.49%)
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.