Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 50.55 51.93 49.63 51.50 2,550,567 +0.78(+1.54%)
Apr 30, 2018 50.91 51.38 50.57 50.71 2,775,925 -0.40(-0.78%)
Apr 27, 2018 52.06 52.49 50.61 51.11 4,397,077 -1.33(-2.53%)
Apr 26, 2018 53.73 54.56 51.90 52.44 5,898,685 +0.98(+1.91%)
Apr 25, 2018 50.11 51.93 49.49 51.46 4,806,373 +1.12(+2.22%)
Apr 24, 2018 50.98 51.70 49.43 50.34 7,326,830 -1.07(-2.08%)
Apr 23, 2018 54.04 54.39 51.01 51.41 13,257,031 -8.03(-13.51%)
Apr 20, 2018 59.25 59.57 56.94 59.44 7,709,135 -0.22(-0.37%)
Apr 19, 2018 59.96 61.76 58.99 59.66 11,891,332 +0.82(+1.40%)
Apr 18, 2018 57.71 59.71 56.71 58.84 8,751,361 +2.30(+4.06%)
Apr 17, 2018 54.84 56.94 54.24 56.54 6,132,926 +2.03(+3.73%)
Apr 16, 2018 55.02 55.96 53.89 54.51 5,626,171 +0.07(+0.13%)
Apr 13, 2018 54.43 54.85 53.75 54.44 2,711,552 +0.49(+0.90%)
Apr 12, 2018 53.19 54.81 52.66 53.95 5,781,080 +0.50(+0.93%)
Apr 11, 2018 53.29 54.37 52.15 53.46 5,486,793 -0.11(-0.20%)
Apr 10, 2018 51.31 54.66 51.16 53.57 9,059,693 +3.43(+6.84%)
Apr 09, 2018 49.31 51.53 48.85 50.14 6,875,255 +2.55(+5.35%)
Apr 06, 2018 46.73 48.28 46.65 47.59 4,105,898 +0.44(+0.92%)
Apr 05, 2018 46.75 48.27 46.70 47.16 3,006,706 +0.68(+1.47%)
Apr 04, 2018 43.98 46.62 43.79 46.47 3,702,625 +1.56(+3.46%)
Apr 03, 2018 44.21 45.21 44.21 44.92 2,942,371 +1.00(+2.28%)
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.