Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 53.73 54.59 52.64 53.14 1,711,023 +1.65(+3.21%)
Jul 30, 2018 52.36 52.36 51.33 51.49 1,086,188 -1.04(-1.99%)
Jul 27, 2018 52.84 52.96 52.42 52.53 667,502 -0.26(-0.48%)
Jul 26, 2018 52.70 52.94 52.62 52.78 514,948 +0.00(+0.00%)
Jul 25, 2018 52.42 52.86 52.24 52.78 697,281 +0.97(+1.88%)
Jul 24, 2018 51.93 52.22 51.59 51.81 934,032 -0.47(-0.90%)
Jul 23, 2018 52.53 52.15 52.28 466,115 +0.20(+0.38%)
Jul 20, 2018 51.93 52.50 51.79 52.09 967,605 +0.31(+0.61%)
Jul 19, 2018 51.87 52.01 51.64 51.77 600,175 -0.43(-0.83%)
Jul 18, 2018 52.31 52.31 51.90 52.20 640,803 -0.55(-1.04%)
Jul 17, 2018 52.41 53.14 52.39 52.75 817,465 +0.35(+0.68%)
Jul 16, 2018 52.48 52.62 52.33 52.40 454,284 -0.04(-0.08%)
Jul 13, 2018 52.61 52.09 52.44 884,426 +1.08(+2.11%)
Jul 12, 2018 51.18 51.54 51.14 51.36 1,028,234 +0.25(+0.48%)
Jul 11, 2018 50.83 51.40 50.79 51.11 1,053,283 +0.28(+0.54%)
Jul 10, 2018 50.44 50.92 50.43 50.84 497,754 +0.07(+0.14%)
Jul 09, 2018 50.58 50.80 50.25 50.77 866,326 +2.00(+4.09%)
Jul 06, 2018 48.45 48.78 48.38 48.77 457,616 +0.51(+1.06%)
Jul 05, 2018 47.91 48.54 47.72 48.26 1,737,958 -1.88(-3.75%)
Jul 03, 2018 50.14 50.14 50.14 0 +0.03(+0.06%)
Jul 02, 2018 49.58 50.13 49.46 50.11 488,008 -0.31(-0.62%)
Jun 29, 2018 50.53 50.77 50.36 50.42 1,064,875 -0.43(-0.85%)
Jun 28, 2018 50.59 50.99 50.36 50.86 1,305,819 +1.39(+2.80%)
Jun 27, 2018 49.73 50.61 49.47 49.47 1,319,989 +0.29(+0.58%)
Jun 26, 2018 49.14 49.50 48.89 49.18 648,490 +0.46(+0.95%)
Jun 25, 2018 49.15 49.18 48.42 48.72 657,222 -0.83(-1.67%)
Jun 22, 2018 49.09 49.85 48.99 49.55 1,195,141 +1.13(+2.34%)
Jun 21, 2018 48.79 48.86 48.09 48.42 774,055 -0.33(-0.69%)
Jun 20, 2018 48.18 49.09 47.97 48.75 1,302,229 +1.30(+2.74%)
Jun 19, 2018 47.23 47.47 46.76 47.45 723,903 -0.13(-0.27%)
Jun 18, 2018 47.71 47.71 47.24 47.58 790,823 -0.74(-1.53%)
Jun 15, 2018 48.45 48.33 48.32 528,584 -0.01(-0.02%)
Jun 14, 2018 48.59 48.63 48.32 48.33 743,430 -0.68(-1.38%)
Jun 13, 2018 49.01 49.35 48.72 49.01 849,176 -0.03(-0.06%)
Jun 12, 2018 48.95 49.33 48.87 49.04 537,652 -0.64(-1.29%)
Jun 11, 2018 49.42 49.84 49.37 49.68 606,945 +0.53(+1.08%)
Jun 08, 2018 48.84 49.18 48.61 49.14 592,138 +0.08(+0.16%)
Jun 07, 2018 49.22 49.32 48.90 49.07 700,231 -0.30(-0.60%)
Jun 06, 2018 49.10 49.36 2,626,894 +0.86(+1.76%)
Jun 05, 2018 48.38 48.58 48.12 48.50 1,010,883 +0.23(+0.47%)
Jun 04, 2018 47.57 48.35 47.52 48.28 1,381,702 +1.39(+2.96%)
Jun 01, 2018 46.58 47.00 46.58 46.89 446,819 +0.57(+1.23%)
May 31, 2018 46.48 46.53 46.09 46.32 720,892 -0.12(-0.25%)
May 30, 2018 46.29 46.52 46.25 46.44 759,769 +0.60(+1.31%)
May 29, 2018 46.11 46.18 45.56 45.84 1,148,275 +0.20(+0.43%)
May 25, 2018 45.64 45.64 45.64 0 -0.06(-0.13%)
May 24, 2018 45.89 45.89 45.36 45.70 819,616 -0.01(-0.02%)
May 23, 2018 45.70 45.71 45.25 45.71 1,087,695 -0.58(-1.25%)
May 22, 2018 47.11 47.11 46.25 46.29 1,064,901 -1.31(-2.75%)
May 21, 2018 47.86 47.88 47.50 47.60 634,418 -0.21(-0.43%)
May 18, 2018 47.79 47.94 47.46 47.81 666,004 -0.20(-0.41%)
May 17, 2018 47.98 48.18 47.75 48.00 1,164,051 +0.96(+2.05%)
May 16, 2018 47.05 47.19 46.83 47.04 636,995 +0.30(+0.65%)
May 15, 2018 47.12 47.12 46.43 46.73 923,485 -0.82(-1.72%)
May 14, 2018 47.41 47.64 47.25 47.55 856,410 +0.26(+0.54%)
May 11, 2018 46.45 47.42 46.43 47.29 1,675,471 +1.18(+2.56%)
May 10, 2018 45.84 46.23 45.77 46.11 851,863 -0.42(-0.91%)
May 09, 2018 46.45 46.88 46.33 46.54 1,125,666 -0.08(-0.17%)
May 08, 2018 46.63 46.72 46.45 46.62 933,784 -0.05(-0.11%)
May 07, 2018 46.65 46.94 46.43 46.67 1,234,059 -0.13(-0.27%)
May 04, 2018 46.00 46.89 45.89 46.79 1,058,821 +0.46(+1.00%)
May 03, 2018 45.94 46.42 45.71 46.33 1,492,049 +0.43(+0.94%)
May 02, 2018 45.70 46.02 45.51 45.90 1,393,672 +0.30(+0.67%)
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.