Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 42.68 43.61 42.66 43.27 2,557,641 +0.69(+1.62%)
Jul 30, 2018 43.38 43.68 42.32 42.58 2,703,372 -0.64(-1.48%)
Jul 27, 2018 42.86 43.48 42.36 43.22 3,978,800 +0.40(+0.93%)
Jul 26, 2018 42.70 43.46 42.05 42.82 3,023,333 -0.29(-0.67%)
Jul 25, 2018 42.10 43.24 41.65 43.11 5,680,709 +0.62(+1.46%)
Jul 24, 2018 42.35 43.10 42.00 42.49 8,243,903 +1.16(+2.81%)
Jul 23, 2018 40.86 41.82 40.08 41.33 7,709,783 +1.01(+2.50%)
Jul 20, 2018 41.53 41.55 40.03 40.32 9,855,642 -1.24(-2.98%)
Jul 19, 2018 45.75 46.30 41.02 41.56 19,920,180 -6.40(-13.34%)
Jul 18, 2018 47.98 48.75 47.32 47.96 3,932,663 -0.06(-0.12%)
Jul 17, 2018 47.40 48.29 47.40 48.02 2,203,008 +0.61(+1.29%)
Jul 16, 2018 47.54 48.08 46.76 47.41 2,714,124 +0.15(+0.32%)
Jul 13, 2018 47.68 47.85 47.02 47.26 1,350,412 -0.14(-0.30%)
Jul 12, 2018 48.10 48.29 47.15 47.40 1,893,837 -0.66(-1.37%)
Jul 11, 2018 46.91 48.30 46.59 48.06 2,847,293 +0.17(+0.35%)
Jul 10, 2018 48.05 48.87 47.52 47.89 2,232,354 -0.40(-0.83%)
Jul 09, 2018 47.94 48.56 47.57 48.29 2,370,238 +1.15(+2.44%)
Jul 06, 2018 46.49 47.24 46.02 47.14 2,184,835 +0.26(+0.55%)
Jul 05, 2018 46.26 47.50 46.17 46.88 2,250,942 +1.08(+2.36%)
Jul 03, 2018 45.80 45.80 45.80 0 -0.08(-0.17%)
Jul 02, 2018 46.46 47.29 45.49 45.88 2,150,764 -1.00(-2.13%)
Jun 29, 2018 47.32 46.09 46.88 3,118,855 +0.41(+0.88%)
Jun 28, 2018 45.23 46.68 45.07 46.47 2,272,953 +0.73(+1.60%)
Jun 27, 2018 45.68 47.05 45.47 45.74 2,468,646 -0.06(-0.13%)
Jun 26, 2018 44.51 45.96 44.08 45.80 3,918,181 +1.54(+3.48%)
Jun 25, 2018 45.13 45.13 43.59 44.26 2,281,908 -1.30(-2.85%)
Jun 22, 2018 45.45 45.78 45.26 45.56 3,383,121 +0.75(+1.67%)
Jun 21, 2018 45.01 45.43 44.57 44.81 2,251,182 -0.46(-1.02%)
Jun 20, 2018 44.88 45.43 44.33 45.27 2,160,543 +0.80(+1.80%)
Jun 19, 2018 44.63 44.63 43.35 44.47 3,320,095 -1.31(-2.86%)
Jun 18, 2018 45.01 45.87 45.00 45.78 2,832,691 +0.44(+0.97%)
Jun 15, 2018 47.84 45.03 45.34 4,962,449 -2.50(-5.23%)
Jun 14, 2018 48.44 48.65 47.64 47.84 2,167,992 -0.51(-1.05%)
Jun 13, 2018 49.34 49.49 48.28 48.35 2,587,351 -0.94(-1.91%)
Jun 12, 2018 49.98 50.13 49.11 49.29 1,561,916 -0.63(-1.26%)
Jun 11, 2018 48.50 50.59 48.18 49.92 4,973,497 +1.40(+2.89%)
Jun 08, 2018 49.01 49.49 48.44 48.52 2,299,265 -0.67(-1.36%)
Jun 07, 2018 50.04 50.12 48.54 49.19 2,513,855 -0.94(-1.88%)
Jun 06, 2018 50.13 2,873,218 +0.68(+1.38%)
Jun 05, 2018 48.62 49.50 48.42 49.45 2,433,970 +0.99(+2.04%)
Jun 04, 2018 48.13 48.82 48.13 48.46 2,229,454 +0.82(+1.72%)
Jun 01, 2018 48.39 48.62 47.47 47.64 2,442,152 -0.43(-0.89%)
May 31, 2018 49.98 50.43 47.81 48.07 4,026,718 -0.47(-0.97%)
May 30, 2018 48.11 48.66 47.50 48.54 1,680,629 +1.24(+2.62%)
May 29, 2018 47.57 47.95 46.82 47.30 1,973,444 -0.63(-1.31%)
May 25, 2018 47.93 47.93 47.93 0 -1.22(-2.48%)
May 24, 2018 48.62 49.44 48.55 49.15 1,867,241 +0.58(+1.19%)
May 23, 2018 49.26 49.38 48.31 48.57 2,276,087 -1.12(-2.25%)
May 22, 2018 50.68 50.90 49.60 49.69 2,548,548 -0.68(-1.35%)
May 21, 2018 51.20 51.20 50.15 50.37 2,446,251 -0.46(-0.90%)
May 18, 2018 50.53 51.05 50.35 50.83 3,011,306 +0.12(+0.24%)
May 17, 2018 49.83 51.09 49.83 50.71 2,887,531 +0.52(+1.04%)
May 16, 2018 50.54 50.67 49.54 50.19 5,433,301 -0.35(-0.69%)
May 15, 2018 51.79 51.95 50.40 50.54 6,215,470 -1.79(-3.42%)
May 14, 2018 54.38 54.52 52.05 52.33 4,376,313 -1.63(-3.02%)
May 11, 2018 53.79 54.25 53.37 53.96 3,978,772 +0.17(+0.32%)
May 10, 2018 53.40 54.01 53.09 53.79 3,321,925 +0.30(+0.56%)
May 09, 2018 53.72 54.13 53.18 53.49 3,647,507 -0.27(-0.50%)
May 08, 2018 54.26 54.65 53.44 53.76 2,751,524 -0.79(-1.45%)
May 07, 2018 54.80 55.38 54.32 54.55 3,893,039 +0.16(+0.29%)
May 04, 2018 53.04 54.46 52.65 54.39 2,598,700 +1.11(+2.08%)
May 03, 2018 52.83 53.76 52.63 53.28 4,050,792 +0.21(+0.40%)
May 02, 2018 52.45 53.50 52.21 53.07 3,375,510 +1.08(+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.