Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.89 44.70 45.47 3,215,826 +0.40(+0.88%)
Jun 28, 2018 43.87 45.27 43.71 45.07 2,343,623 +0.71(+1.60%)
Jun 27, 2018 44.30 45.63 44.10 44.36 2,545,401 -0.06(-0.13%)
Jun 26, 2018 43.17 44.57 42.75 44.42 4,040,005 +1.49(+3.48%)
Jun 25, 2018 43.77 43.77 42.28 42.93 2,352,857 -1.26(-2.85%)
Jun 22, 2018 44.08 44.40 43.90 44.19 3,488,309 +0.73(+1.67%)
Jun 21, 2018 43.65 44.06 43.23 43.46 2,321,176 -0.45(-1.02%)
Jun 20, 2018 43.53 44.06 42.99 43.90 2,227,718 +0.78(+1.80%)
Jun 19, 2018 43.28 43.28 42.04 43.13 3,423,323 -1.27(-2.86%)
Jun 18, 2018 43.65 44.49 43.64 44.40 2,920,765 +0.43(+0.97%)
Jun 15, 2018 46.40 43.67 43.97 5,116,742 -2.42(-5.23%)
Jun 14, 2018 46.98 47.18 46.20 46.40 2,235,399 -0.49(-1.05%)
Jun 13, 2018 47.85 48.00 46.82 46.89 2,667,797 -0.91(-1.91%)
Jun 12, 2018 48.47 48.62 47.63 47.80 1,610,479 -0.61(-1.26%)
Jun 11, 2018 47.04 49.06 46.73 48.41 5,128,133 +1.36(+2.89%)
Jun 08, 2018 47.53 48.00 46.98 47.06 2,370,754 -0.65(-1.36%)
Jun 07, 2018 48.53 48.61 47.08 47.71 2,592,016 -0.91(-1.88%)
Jun 06, 2018 48.62 2,962,552 +0.66(+1.38%)
Jun 05, 2018 47.15 48.01 46.96 47.96 2,509,647 +0.96(+2.04%)
Jun 04, 2018 46.68 47.35 46.68 47.00 2,298,772 +0.80(+1.72%)
Jun 01, 2018 46.93 47.15 46.04 46.20 2,518,083 -0.42(-0.89%)
May 31, 2018 48.47 48.91 46.37 46.62 4,151,917 -0.46(-0.97%)
May 30, 2018 46.66 47.19 46.07 47.08 1,732,883 +1.20(+2.62%)
May 29, 2018 46.14 46.50 45.41 45.87 2,034,802 -0.61(-1.31%)
May 25, 2018 46.48 46.48 46.48 0 -1.18(-2.48%)
May 24, 2018 47.15 47.95 47.09 47.67 1,925,297 +0.56(+1.19%)
May 23, 2018 47.77 47.89 46.85 47.11 2,346,855 -1.09(-2.25%)
May 22, 2018 49.15 49.37 48.10 48.19 2,627,787 -0.66(-1.35%)
May 21, 2018 49.66 49.66 48.64 48.85 2,522,310 -0.45(-0.90%)
May 18, 2018 49.01 49.51 48.83 49.30 3,104,933 +0.12(+0.24%)
May 17, 2018 48.33 49.55 48.33 49.18 2,977,310 +0.50(+1.04%)
May 16, 2018 49.02 49.15 48.05 48.68 5,602,233 -0.34(-0.69%)
May 15, 2018 50.23 50.38 48.88 49.02 6,408,722 -1.74(-3.42%)
May 14, 2018 52.74 52.87 50.48 50.75 4,512,381 -1.58(-3.02%)
May 11, 2018 52.17 52.61 51.76 52.33 4,102,480 +0.16(+0.32%)
May 10, 2018 51.79 52.38 51.49 52.17 3,425,210 +0.29(+0.56%)
May 09, 2018 52.10 52.50 51.58 51.88 3,760,915 -0.26(-0.50%)
May 08, 2018 52.62 53.00 51.83 52.14 2,837,074 -0.77(-1.45%)
May 07, 2018 53.15 53.71 52.68 52.91 4,014,081 +0.16(+0.29%)
May 04, 2018 51.44 52.82 51.06 52.75 2,679,499 +1.08(+2.08%)
May 03, 2018 51.24 52.14 51.05 51.67 4,176,739 +0.20(+0.40%)
May 02, 2018 50.87 51.89 50.64 51.47 3,480,461 +1.05(+2.08%)
May 01, 2018 49.50 50.85 48.60 50.42 2,604,853 +0.77(+1.54%)
Apr 30, 2018 49.85 50.31 49.52 49.66 2,835,008 -0.39(-0.78%)
Apr 27, 2018 50.98 51.39 49.56 50.04 4,490,665 -1.30(-2.53%)
Apr 26, 2018 52.61 53.42 50.82 51.34 6,024,233 +0.96(+1.91%)
Apr 25, 2018 49.06 50.85 48.46 50.38 4,908,671 +1.10(+2.22%)
Apr 24, 2018 49.92 50.63 48.40 49.29 7,482,774 -1.05(-2.08%)
Apr 23, 2018 52.91 53.25 49.95 50.34 13,539,193 -7.87(-13.51%)
Apr 20, 2018 58.02 58.33 55.76 58.20 7,873,216 -0.21(-0.37%)
Apr 19, 2018 58.71 60.47 57.76 58.41 12,144,426 +0.80(+1.40%)
Apr 18, 2018 56.50 58.46 55.52 57.61 8,937,625 +2.25(+4.06%)
Apr 17, 2018 53.70 55.75 53.11 55.36 6,263,459 +1.99(+3.73%)
Apr 16, 2018 53.87 54.80 52.76 53.37 5,745,918 +0.07(+0.13%)
Apr 13, 2018 53.29 53.71 52.63 53.30 2,769,264 +0.48(+0.90%)
Apr 12, 2018 52.08 53.66 51.57 52.83 5,904,125 +0.48(+0.93%)
Apr 11, 2018 52.18 53.23 51.06 52.34 5,603,574 -0.11(-0.20%)
Apr 10, 2018 50.24 53.52 50.09 52.45 9,252,519 +3.36(+6.84%)
Apr 09, 2018 48.28 50.45 47.83 49.09 7,021,587 +2.49(+5.35%)
Apr 06, 2018 45.76 47.27 45.68 46.60 4,193,288 +0.43(+0.92%)
Apr 05, 2018 45.78 47.26 45.73 46.17 3,070,700 +0.67(+1.47%)
Apr 04, 2018 43.06 45.65 42.88 45.51 3,781,432 +1.52(+3.46%)
Apr 03, 2018 43.28 44.26 43.28 43.98 3,004,996 +0.98(+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.