Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.63 42.54 41.61 42.21 2,622,157 +0.67(+1.62%)
Jul 30, 2018 42.31 42.61 41.28 41.53 2,771,564 -0.62(-1.48%)
Jul 27, 2018 41.81 42.41 41.32 42.16 4,079,164 +0.39(+0.93%)
Jul 26, 2018 41.65 42.39 41.02 41.77 3,099,596 -0.28(-0.67%)
Jul 25, 2018 41.06 42.18 40.62 42.05 5,824,004 +0.60(+1.46%)
Jul 24, 2018 41.31 42.04 40.97 41.44 8,451,854 +1.13(+2.81%)
Jul 23, 2018 39.85 40.79 39.09 40.31 7,904,261 +0.99(+2.50%)
Jul 20, 2018 40.51 40.53 39.05 39.33 10,104,249 -1.21(-2.98%)
Jul 19, 2018 44.62 45.16 40.02 40.54 20,422,664 -6.24(-13.34%)
Jul 18, 2018 46.80 47.55 46.16 46.78 4,031,863 -0.06(-0.12%)
Jul 17, 2018 46.23 47.10 46.23 46.84 2,258,578 +0.60(+1.29%)
Jul 16, 2018 46.37 46.90 45.61 46.24 2,782,587 +0.15(+0.32%)
Jul 13, 2018 46.51 46.67 45.86 46.10 1,384,475 -0.14(-0.30%)
Jul 12, 2018 46.92 47.10 45.99 46.23 1,941,608 -0.64(-1.37%)
Jul 11, 2018 45.76 47.11 45.44 46.88 2,919,115 +0.17(+0.35%)
Jul 10, 2018 46.87 47.67 46.35 46.71 2,288,664 -0.39(-0.83%)
Jul 09, 2018 46.76 47.37 46.40 47.10 2,430,026 +1.12(+2.44%)
Jul 06, 2018 45.35 46.08 44.89 45.98 2,239,947 +0.25(+0.55%)
Jul 05, 2018 45.12 46.33 45.03 45.73 2,307,721 +1.05(+2.36%)
Jul 03, 2018 44.67 44.67 44.67 0 -0.08(-0.17%)
Jul 02, 2018 45.32 46.13 44.37 44.75 2,205,016 -0.98(-2.13%)
Jun 29, 2018 46.16 44.95 45.73 3,197,527 +0.40(+0.88%)
Jun 28, 2018 44.12 45.53 43.96 45.33 2,330,287 +0.71(+1.60%)
Jun 27, 2018 44.56 45.89 44.35 44.61 2,530,917 -0.06(-0.13%)
Jun 26, 2018 43.41 44.83 43.00 44.67 4,017,016 +1.50(+3.48%)
Jun 25, 2018 44.02 44.02 42.52 43.17 2,339,468 -1.27(-2.85%)
Jun 22, 2018 44.33 44.65 44.15 44.44 3,468,459 +0.73(+1.67%)
Jun 21, 2018 43.90 44.31 43.47 43.71 2,307,967 -0.45(-1.02%)
Jun 20, 2018 43.78 44.31 43.24 44.16 2,215,042 +0.78(+1.80%)
Jun 19, 2018 43.53 43.53 42.28 43.38 3,403,843 -1.28(-2.86%)
Jun 18, 2018 43.90 44.74 43.89 44.65 2,904,145 +0.43(+0.97%)
Jun 15, 2018 46.66 43.92 44.22 5,087,626 -2.44(-5.23%)
Jun 14, 2018 47.25 47.45 46.47 46.66 2,222,679 -0.50(-1.05%)
Jun 13, 2018 48.13 48.27 47.09 47.16 2,652,616 -0.92(-1.91%)
Jun 12, 2018 48.75 48.90 47.90 48.08 1,601,315 -0.61(-1.26%)
Jun 11, 2018 47.31 49.35 46.99 48.69 5,098,952 +1.37(+2.89%)
Jun 08, 2018 47.80 48.27 47.25 47.33 2,357,263 -0.65(-1.36%)
Jun 07, 2018 48.81 48.89 47.35 47.98 2,577,266 -0.92(-1.88%)
Jun 06, 2018 48.90 2,945,694 +0.66(+1.38%)
Jun 05, 2018 47.42 48.28 47.23 48.23 2,495,366 +0.97(+2.04%)
Jun 04, 2018 46.95 47.62 46.95 47.27 2,285,691 +0.80(+1.72%)
Jun 01, 2018 47.20 47.42 46.30 46.47 2,503,755 -0.42(-0.89%)
May 31, 2018 48.75 49.19 46.63 46.89 4,128,291 -0.46(-0.97%)
May 30, 2018 46.93 47.46 46.33 47.35 1,723,022 +1.21(+2.62%)
May 29, 2018 46.40 46.77 45.67 46.14 2,023,223 -0.61(-1.31%)
May 25, 2018 46.75 46.75 46.75 0 -1.19(-2.48%)
May 24, 2018 47.42 48.22 47.36 47.94 1,914,341 +0.57(+1.19%)
May 23, 2018 48.05 48.16 47.12 47.38 2,333,501 -1.09(-2.25%)
May 22, 2018 49.43 49.65 48.38 48.47 2,612,834 -0.66(-1.35%)
May 21, 2018 49.94 49.94 48.92 49.13 2,507,957 -0.45(-0.91%)
May 18, 2018 49.29 49.79 49.11 49.58 3,087,265 +0.12(+0.24%)
May 17, 2018 48.60 49.83 48.60 49.46 2,960,368 +0.51(+1.04%)
May 16, 2018 49.30 49.43 48.32 48.96 5,570,355 -0.34(-0.69%)
May 15, 2018 50.52 50.67 49.16 49.30 6,372,254 -1.75(-3.42%)
May 14, 2018 53.04 53.17 50.77 51.04 4,486,705 -1.59(-3.02%)
May 11, 2018 52.47 52.92 52.06 52.63 4,079,136 +0.17(+0.32%)
May 10, 2018 52.09 52.68 51.78 52.47 3,405,720 +0.29(+0.56%)
May 09, 2018 52.40 52.80 51.87 52.17 3,739,514 -0.26(-0.50%)
May 08, 2018 52.92 53.31 52.13 52.44 2,820,930 -0.77(-1.45%)
May 07, 2018 53.45 54.02 52.98 53.21 3,991,240 +0.16(+0.29%)
May 04, 2018 51.73 53.12 51.35 53.05 2,664,251 +1.08(+2.08%)
May 03, 2018 51.53 52.44 51.34 51.97 4,152,972 +0.20(+0.40%)
May 02, 2018 51.16 52.18 50.93 51.76 3,460,656 +1.05(+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.