Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.34 49.34 49.34 0 -0.54(-1.08%)
Aug 30, 2018 50.09 50.15 49.85 49.88 311,360 -0.12(-0.24%)
Aug 29, 2018 49.79 50.08 49.69 50.00 282,218 +0.38(+0.77%)
Aug 28, 2018 49.69 49.79 49.44 49.62 264,640 -0.12(-0.24%)
Aug 27, 2018 50.21 50.21 49.56 49.74 223,631 -0.35(-0.70%)
Aug 24, 2018 49.88 50.28 49.77 50.09 455,400 +0.31(+0.62%)
Aug 23, 2018 49.72 50.15 49.53 49.78 298,637 +0.19(+0.38%)
Aug 22, 2018 50.20 50.21 49.46 49.59 225,234 -0.45(-0.90%)
Aug 21, 2018 50.48 50.62 49.82 50.04 209,828 -0.44(-0.87%)
Aug 20, 2018 50.48 50.77 50.20 50.48 326,876 +0.06(+0.12%)
Aug 17, 2018 49.95 50.56 49.86 50.42 651,300 +0.49(+0.98%)
Aug 16, 2018 49.21 49.96 49.00 49.93 379,508 +0.50(+1.01%)
Aug 15, 2018 49.68 50.16 49.24 49.43 341,537 -0.03(-0.06%)
Aug 14, 2018 49.30 49.91 49.29 49.46 402,373 +0.06(+0.12%)
Aug 13, 2018 49.71 50.12 49.02 49.40 730,321 -0.91(-1.81%)
Aug 10, 2018 50.67 51.21 50.28 50.31 241,300 -0.29(-0.57%)
Aug 09, 2018 50.28 50.74 50.03 50.60 315,774 +0.42(+0.84%)
Aug 08, 2018 50.28 50.39 50.03 50.18 233,035 -0.20(-0.40%)
Aug 07, 2018 50.75 50.75 49.96 50.38 299,436 -0.34(-0.67%)
Aug 06, 2018 50.76 51.11 50.56 50.72 206,836 -0.10(-0.20%)
Aug 03, 2018 50.51 51.09 50.30 50.82 308,200 +0.31(+0.61%)
Aug 02, 2018 50.04 50.78 49.74 50.51 397,725 +0.54(+1.08%)
Aug 01, 2018 49.89 50.08 49.28 49.97 520,320 -0.09(-0.18%)
Jul 31, 2018 49.64 50.07 49.35 50.06 653,417 +0.64(+1.30%)
Jul 30, 2018 49.79 49.83 49.33 49.42 436,010 -0.27(-0.54%)
Jul 27, 2018 49.86 50.08 49.49 49.69 365,500 -0.12(-0.24%)
Jul 26, 2018 50.06 50.21 49.21 49.81 942,226 -0.06(-0.12%)
Jul 25, 2018 48.98 50.29 48.75 49.87 1,075,944 -0.22(-0.44%)
Jul 24, 2018 51.27 51.88 49.52 50.09 2,177,516 -2.18(-4.17%)
Jul 23, 2018 52.44 52.58 51.86 52.27 419,225 -0.17(-0.32%)
Jul 20, 2018 52.69 52.88 52.10 52.44 278,428 -0.38(-0.72%)
Jul 19, 2018 52.54 53.13 52.54 52.82 476,125 +0.33(+0.63%)
Jul 18, 2018 52.81 52.86 52.20 52.49 222,040 -0.28(-0.53%)
Jul 17, 2018 53.10 53.14 52.70 52.77 335,119 -0.22(-0.42%)
Jul 16, 2018 52.90 53.22 52.68 52.99 336,921 +0.09(+0.17%)
Jul 13, 2018 52.98 53.19 52.59 52.90 320,248 +0.14(+0.27%)
Jul 12, 2018 52.89 53.05 52.58 52.76 521,929 -0.04(-0.08%)
Jul 11, 2018 52.42 52.99 52.42 52.80 403,352 +0.08(+0.15%)
Jul 10, 2018 52.20 52.93 51.80 52.72 490,213 +0.50(+0.96%)
Jul 09, 2018 54.16 54.16 52.05 52.22 616,448 -1.91(-3.53%)
Jul 06, 2018 53.90 54.18 53.73 54.13 311,494 +0.46(+0.86%)
Jul 05, 2018 53.34 53.71 53.26 53.67 483,268 +0.36(+0.68%)
Jul 03, 2018 53.31 53.31 53.31 0 +0.19(+0.36%)
Jul 02, 2018 52.77 53.40 52.49 53.12 305,450 +0.19(+0.36%)
Jun 29, 2018 52.72 53.10 52.38 52.93 406,793 +0.34(+0.65%)
Jun 28, 2018 52.41 53.01 52.10 52.59 442,461 +0.42(+0.81%)
Jun 27, 2018 51.89 52.25 51.73 52.17 714,884 +0.29(+0.56%)
Jun 26, 2018 51.90 52.50 51.70 51.88 439,015 -0.21(-0.40%)
Jun 25, 2018 51.50 52.24 51.47 52.09 280,864 +0.59(+1.15%)
Jun 22, 2018 51.02 51.69 50.90 51.50 389,728 +0.42(+0.82%)
Jun 21, 2018 51.01 51.43 50.82 51.08 410,183 +0.08(+0.16%)
Jun 20, 2018 51.35 51.56 50.97 51.00 365,168 -0.40(-0.78%)
Jun 19, 2018 50.92 51.63 50.80 51.40 672,351 +0.60(+1.18%)
Jun 18, 2018 50.58 50.93 50.32 50.80 331,015 +0.29(+0.57%)
Jun 15, 2018 50.59 50.28 50.51 358,500 +0.23(+0.46%)
Jun 14, 2018 49.90 50.28 49.83 50.28 396,299 +0.47(+0.94%)
Jun 13, 2018 50.31 50.65 49.68 49.81 363,158 -0.33(-0.66%)
Jun 12, 2018 49.64 50.33 49.64 50.14 633,456 +0.46(+0.93%)
Jun 11, 2018 50.60 50.60 49.64 49.68 431,571 -0.78(-1.55%)
Jun 08, 2018 50.52 51.10 50.36 50.46 343,757 +0.06(+0.12%)
Jun 07, 2018 50.19 50.91 49.92 50.40 581,655 -0.04(-0.08%)
Jun 06, 2018 50.34 50.44 414,763 -1.10(-2.13%)
Jun 05, 2018 51.87 52.08 51.38 51.54 289,014 -0.26(-0.50%)
Jun 04, 2018 52.43 52.60 51.72 51.80 389,319 -0.46(-0.88%)
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.