Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.27 43.20 42.25 42.86 2,582,203 +0.68(+1.62%)
Jul 30, 2018 42.97 43.26 41.92 42.17 2,729,334 -0.63(-1.48%)
Jul 27, 2018 42.45 43.07 41.96 42.81 4,017,011 +0.40(+0.93%)
Jul 26, 2018 42.29 43.05 41.65 42.41 3,052,368 -0.29(-0.67%)
Jul 25, 2018 41.70 42.83 41.25 42.70 5,735,265 +0.61(+1.46%)
Jul 24, 2018 41.95 42.69 41.60 42.09 8,323,075 +1.15(+2.81%)
Jul 23, 2018 40.47 41.42 39.70 40.94 7,783,825 +1.00(+2.50%)
Jul 20, 2018 41.13 41.15 39.65 39.94 9,950,293 -1.23(-2.98%)
Jul 19, 2018 45.31 45.86 40.63 41.16 20,111,488 -6.34(-13.34%)
Jul 18, 2018 47.52 48.29 46.87 47.50 3,970,431 -0.06(-0.12%)
Jul 17, 2018 46.95 47.83 46.94 47.56 2,224,165 +0.60(+1.29%)
Jul 16, 2018 47.09 47.62 46.32 46.96 2,740,189 +0.15(+0.32%)
Jul 13, 2018 47.23 47.39 46.57 46.81 1,363,381 -0.14(-0.30%)
Jul 12, 2018 47.64 47.83 46.70 46.95 1,912,024 -0.65(-1.37%)
Jul 11, 2018 46.46 47.84 46.15 47.60 2,874,637 +0.17(+0.35%)
Jul 10, 2018 47.59 48.41 47.07 47.43 2,253,793 -0.40(-0.83%)
Jul 09, 2018 47.48 48.10 47.12 47.83 2,393,001 +1.14(+2.44%)
Jul 06, 2018 46.05 46.80 45.58 46.69 2,205,817 +0.26(+0.55%)
Jul 05, 2018 45.82 47.05 45.73 46.43 2,272,559 +1.07(+2.36%)
Jul 03, 2018 45.36 45.36 45.36 0 -0.08(-0.17%)
Jul 02, 2018 46.02 46.84 45.06 45.44 2,171,419 -0.99(-2.13%)
Jun 29, 2018 46.87 45.65 46.43 3,148,807 +0.41(+0.88%)
Jun 28, 2018 44.80 46.24 44.65 46.03 2,294,781 +0.72(+1.60%)
Jun 27, 2018 45.25 46.60 45.04 45.30 2,492,354 -0.06(-0.13%)
Jun 26, 2018 44.09 45.52 43.66 45.36 3,955,810 +1.53(+3.48%)
Jun 25, 2018 44.70 44.70 43.18 43.84 2,303,822 -1.29(-2.85%)
Jun 22, 2018 45.02 45.34 44.83 45.13 3,415,611 +0.74(+1.67%)
Jun 21, 2018 44.58 45.00 44.15 44.38 2,272,801 -0.46(-1.02%)
Jun 20, 2018 44.45 45.00 43.91 44.84 2,181,292 +0.79(+1.80%)
Jun 19, 2018 44.21 44.21 42.94 44.05 3,351,980 -1.30(-2.86%)
Jun 18, 2018 44.58 45.43 44.57 45.34 2,859,895 +0.44(+0.97%)
Jun 15, 2018 47.38 44.60 44.91 5,010,107 -2.48(-5.23%)
Jun 14, 2018 47.98 48.18 47.19 47.38 2,188,812 -0.51(-1.05%)
Jun 13, 2018 48.87 49.02 47.82 47.89 2,612,199 -0.93(-1.91%)
Jun 12, 2018 49.50 49.65 48.64 48.82 1,576,916 -0.62(-1.26%)
Jun 11, 2018 48.04 50.11 47.72 49.45 5,021,261 +1.39(+2.89%)
Jun 08, 2018 48.54 49.02 47.98 48.06 2,321,346 -0.66(-1.36%)
Jun 07, 2018 49.56 49.64 48.08 48.72 2,537,997 -0.93(-1.88%)
Jun 06, 2018 49.65 2,900,811 +0.67(+1.38%)
Jun 05, 2018 48.16 49.03 47.96 48.98 2,457,345 +0.98(+2.04%)
Jun 04, 2018 47.67 48.36 47.67 48.00 2,250,865 +0.81(+1.72%)
Jun 01, 2018 47.93 48.16 47.02 47.19 2,465,605 -0.43(-0.89%)
May 31, 2018 49.50 49.95 47.36 47.61 4,065,389 -0.47(-0.97%)
May 30, 2018 47.65 48.20 47.05 48.08 1,696,769 +1.23(+2.62%)
May 29, 2018 47.12 47.49 46.37 46.85 1,992,396 -0.62(-1.31%)
May 25, 2018 47.47 47.47 47.47 0 -1.21(-2.48%)
May 24, 2018 48.16 48.97 48.09 48.68 1,885,173 +0.57(+1.19%)
May 23, 2018 48.79 48.91 47.85 48.11 2,297,946 -1.11(-2.25%)
May 22, 2018 50.20 50.42 49.13 49.22 2,573,023 -0.67(-1.35%)
May 21, 2018 50.71 50.71 49.67 49.89 2,469,744 -0.46(-0.90%)
May 18, 2018 50.05 50.56 49.87 50.35 3,040,225 +0.12(+0.24%)
May 17, 2018 49.36 50.60 49.36 50.23 2,915,262 +0.52(+1.04%)
May 16, 2018 50.06 50.19 49.07 49.71 5,485,481 -0.35(-0.69%)
May 15, 2018 51.30 51.46 49.92 50.06 6,275,161 -1.77(-3.42%)
May 14, 2018 53.86 54.00 51.55 51.83 4,418,342 -1.61(-3.02%)
May 11, 2018 53.28 53.73 52.86 53.45 4,016,983 +0.17(+0.32%)
May 10, 2018 52.89 53.50 52.59 53.28 3,353,827 +0.30(+0.56%)
May 09, 2018 53.21 53.62 52.67 52.98 3,682,536 -0.27(-0.50%)
May 08, 2018 53.74 54.13 52.93 53.25 2,777,948 -0.78(-1.45%)
May 07, 2018 54.28 54.85 53.80 54.03 3,930,426 +0.16(+0.29%)
May 04, 2018 52.54 53.94 52.15 53.87 2,623,657 +1.10(+2.08%)
May 03, 2018 52.33 53.25 52.13 52.77 4,089,694 +0.21(+0.40%)
May 02, 2018 51.95 52.99 51.71 52.57 3,407,927 +1.07(+2.08%)
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.