Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.50 48.35 46.50 47.10 337,800 -0.45(-0.95%)
Sep 27, 2018 47.20 47.70 46.65 47.55 236,269 +0.30(+0.63%)
Sep 26, 2018 46.60 48.15 46.50 47.25 399,825 +1.05(+2.27%)
Sep 25, 2018 46.15 46.70 45.20 46.20 199,441 +0.30(+0.65%)
Sep 24, 2018 46.90 47.05 45.40 45.90 300,037 -1.15(-2.44%)
Sep 21, 2018 47.35 48.00 46.80 47.05 618,300 +0.05(+0.11%)
Sep 20, 2018 47.55 47.60 46.05 47.00 434,585 -0.40(-0.84%)
Sep 19, 2018 47.55 48.10 47.10 47.40 310,844 -0.25(-0.52%)
Sep 18, 2018 48.00 49.50 47.60 47.65 445,678 -0.20(-0.42%)
Sep 17, 2018 47.40 48.05 46.20 47.85 382,430 +0.75(+1.59%)
Sep 14, 2018 45.40 47.25 44.90 47.10 423,900 +1.45(+3.18%)
Sep 13, 2018 47.15 47.15 45.25 45.65 322,892 -1.50(-3.18%)
Sep 12, 2018 47.20 47.48 46.00 47.15 270,568 -0.10(-0.21%)
Sep 11, 2018 47.60 48.30 47.05 47.25 367,457 -0.60(-1.25%)
Sep 10, 2018 48.10 48.85 46.50 47.85 689,792 +0.35(+0.74%)
Sep 07, 2018 50.10 50.25 43.90 47.50 778,600 +0.50(+1.06%)
Sep 06, 2018 47.95 48.35 46.10 47.00 766,361 -0.60(-1.26%)
Sep 05, 2018 48.90 49.25 46.80 47.60 767,600 -1.50(-3.05%)
Sep 04, 2018 50.75 50.75 48.30 49.10 655,433 -1.75(-3.44%)
Aug 31, 2018 50.85 50.85 50.85 0 +1.25(+2.52%)
Aug 30, 2018 48.75 51.85 48.35 49.60 871,415 +3.25(+7.01%)
Aug 29, 2018 45.60 46.60 44.45 46.35 217,362 +0.70(+1.53%)
Aug 28, 2018 45.20 45.95 44.85 45.65 157,257 +0.85(+1.90%)
Aug 27, 2018 45.05 45.50 44.60 44.80 255,023 +0.00(+0.00%)
Aug 24, 2018 45.80 46.25 44.23 44.80 268,300 -1.70(-3.66%)
Aug 23, 2018 46.10 46.60 45.48 46.50 216,168 +0.40(+0.87%)
Aug 22, 2018 46.25 47.40 45.85 46.10 216,322 -0.10(-0.22%)
Aug 21, 2018 45.95 46.42 44.82 46.20 325,105 +0.80(+1.76%)
Aug 20, 2018 43.70 45.55 43.70 45.40 369,097 +1.70(+3.89%)
Aug 17, 2018 41.85 44.05 41.80 43.70 249,600 +1.80(+4.30%)
Aug 16, 2018 42.80 42.80 41.60 41.90 257,358 -0.70(-1.64%)
Aug 15, 2018 44.05 44.05 42.10 42.60 268,040 -1.40(-3.18%)
Aug 14, 2018 42.80 44.30 42.75 44.00 433,076 +1.20(+2.80%)
Aug 13, 2018 41.85 42.90 41.48 42.80 354,651 +1.05(+2.51%)
Aug 10, 2018 41.25 42.30 40.60 41.75 232,700 +0.25(+0.60%)
Aug 09, 2018 41.50 42.25 41.05 41.50 269,425 +0.00(+0.00%)
Aug 08, 2018 41.85 42.40 40.55 41.50 228,180 -0.35(-0.84%)
Aug 07, 2018 42.35 42.45 41.40 41.85 201,748 +0.05(+0.12%)
Aug 06, 2018 41.40 42.05 41.05 41.80 195,021 +0.35(+0.84%)
Aug 03, 2018 41.00 42.20 40.60 41.45 187,900 +0.75(+1.84%)
Aug 02, 2018 39.75 41.05 39.75 40.70 167,457 +0.65(+1.62%)
Aug 01, 2018 40.45 40.92 39.60 40.05 189,538 -0.65(-1.60%)
Jul 31, 2018 40.05 41.10 39.85 40.70 198,962 +0.75(+1.88%)
Jul 30, 2018 39.95 41.15 39.75 39.95 342,873 -0.05(-0.12%)
Jul 27, 2018 41.10 41.25 39.55 40.00 304,600 -1.05(-2.56%)
Jul 26, 2018 40.90 42.20 40.10 41.05 185,108 +0.40(+0.98%)
Jul 25, 2018 39.70 40.70 39.60 40.65 185,416 +0.80(+2.01%)
Jul 24, 2018 41.20 41.30 39.45 39.85 238,802 -0.95(-2.33%)
Jul 23, 2018 40.75 41.40 40.20 40.80 238,205 +0.05(+0.12%)
Jul 20, 2018 41.25 41.45 40.50 40.75 266,539 -0.70(-1.69%)
Jul 19, 2018 41.50 41.90 40.70 41.45 332,789 +0.05(+0.12%)
Jul 18, 2018 40.00 41.55 40.00 41.40 218,606 +1.50(+3.76%)
Jul 17, 2018 39.35 40.55 39.25 39.90 232,380 +0.50(+1.27%)
Jul 16, 2018 39.65 40.25 39.00 39.40 218,787 +0.00(+0.00%)
Jul 13, 2018 38.05 39.45 38.05 39.40 229,145 +1.30(+3.41%)
Jul 12, 2018 38.35 38.60 37.50 38.10 303,995 -0.15(-0.39%)
Jul 11, 2018 37.85 38.70 37.35 38.25 346,508 +0.30(+0.79%)
Jul 10, 2018 39.35 39.75 37.00 37.95 562,568 -2.50(-6.18%)
Jul 09, 2018 41.35 41.60 40.15 40.45 206,054 -0.60(-1.46%)
Jul 06, 2018 40.15 41.30 40.15 41.05 136,283 +0.85(+2.11%)
Jul 05, 2018 40.35 40.60 39.70 40.20 197,263 +0.30(+0.75%)
Jul 03, 2018 39.90 39.90 39.90 0 +0.05(+0.13%)
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.