Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.63 42.53 41.61 42.20 2,622,450 +0.67(+1.62%)
Jul 30, 2018 42.31 42.60 41.27 41.53 2,771,873 -0.62(-1.48%)
Jul 27, 2018 41.80 42.41 41.31 42.15 4,079,620 +0.39(+0.93%)
Jul 26, 2018 41.64 42.39 41.01 41.76 3,099,942 -0.28(-0.67%)
Jul 25, 2018 41.06 42.18 40.62 42.04 5,824,654 +0.60(+1.46%)
Jul 24, 2018 41.30 42.03 40.96 41.44 8,452,798 +1.13(+2.81%)
Jul 23, 2018 39.85 40.79 39.09 40.31 7,905,144 +0.98(+2.50%)
Jul 20, 2018 40.50 40.52 39.04 39.32 10,105,378 -1.21(-2.98%)
Jul 19, 2018 44.62 45.16 40.01 40.53 20,424,944 -6.24(-13.34%)
Jul 18, 2018 46.79 47.55 46.15 46.77 4,032,314 -0.06(-0.12%)
Jul 17, 2018 46.23 47.10 46.22 46.83 2,258,830 +0.59(+1.29%)
Jul 16, 2018 46.37 46.89 45.60 46.24 2,782,898 +0.15(+0.32%)
Jul 13, 2018 46.50 46.67 45.86 46.09 1,384,630 -0.14(-0.30%)
Jul 12, 2018 46.91 47.09 45.98 46.23 1,941,825 -0.64(-1.37%)
Jul 11, 2018 45.75 47.11 45.44 46.87 2,919,441 +0.17(+0.35%)
Jul 10, 2018 46.86 47.66 46.34 46.71 2,288,920 -0.39(-0.83%)
Jul 09, 2018 46.76 47.36 46.39 47.10 2,430,298 +1.12(+2.44%)
Jul 06, 2018 45.34 46.08 44.88 45.98 2,240,197 +0.25(+0.55%)
Jul 05, 2018 45.12 46.33 45.03 45.72 2,307,979 +1.05(+2.36%)
Jul 03, 2018 44.67 44.67 44.67 0 -0.08(-0.17%)
Jul 02, 2018 45.31 46.12 44.37 44.75 2,205,263 -0.98(-2.13%)
Jun 29, 2018 46.15 44.95 45.72 3,197,884 +0.40(+0.88%)
Jun 28, 2018 44.11 45.53 43.96 45.32 2,330,548 +0.71(+1.60%)
Jun 27, 2018 44.55 45.89 44.35 44.61 2,531,200 -0.06(-0.13%)
Jun 26, 2018 43.41 44.82 42.99 44.67 4,017,465 +1.50(+3.48%)
Jun 25, 2018 44.01 44.01 42.51 43.17 2,339,730 -1.27(-2.85%)
Jun 22, 2018 44.33 44.65 44.14 44.43 3,468,847 +0.73(+1.67%)
Jun 21, 2018 43.90 44.31 43.47 43.70 2,308,225 -0.45(-1.02%)
Jun 20, 2018 43.77 44.31 43.23 44.15 2,215,289 +0.78(+1.80%)
Jun 19, 2018 43.53 43.53 42.28 43.37 3,404,224 -1.28(-2.86%)
Jun 18, 2018 43.90 44.74 43.89 44.65 2,904,469 +0.43(+0.97%)
Jun 15, 2018 46.66 43.92 44.22 5,088,194 -2.44(-5.23%)
Jun 14, 2018 47.24 47.44 46.46 46.66 2,222,927 -0.50(-1.05%)
Jun 13, 2018 48.12 48.27 47.09 47.16 2,652,912 -0.92(-1.91%)
Jun 12, 2018 48.74 48.89 47.90 48.07 1,601,494 -0.61(-1.26%)
Jun 11, 2018 47.30 49.34 46.99 48.69 5,099,522 +1.37(+2.89%)
Jun 08, 2018 47.80 48.27 47.24 47.32 2,357,527 -0.65(-1.36%)
Jun 07, 2018 48.80 48.88 47.34 47.97 2,577,554 -0.92(-1.87%)
Jun 06, 2018 48.89 2,946,023 +0.66(+1.38%)
Jun 05, 2018 47.42 48.28 47.22 48.23 2,495,645 +0.97(+2.04%)
Jun 04, 2018 46.94 47.61 46.94 47.26 2,285,947 +0.80(+1.72%)
Jun 01, 2018 47.19 47.42 46.30 46.46 2,504,034 -0.42(-0.89%)
May 31, 2018 48.74 49.18 46.63 46.88 4,128,752 -0.46(-0.97%)
May 30, 2018 46.92 47.46 46.33 47.34 1,723,215 +1.21(+2.62%)
May 29, 2018 46.39 46.77 45.66 46.13 2,023,449 -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 47.35 47.94 1,914,555 +0.57(+1.19%)
May 23, 2018 48.04 48.16 47.12 47.37 2,333,761 -1.09(-2.25%)
May 22, 2018 49.43 49.64 48.37 48.46 2,613,126 -0.66(-1.35%)
May 21, 2018 49.93 49.93 48.91 49.13 2,508,237 -0.45(-0.90%)
May 18, 2018 49.28 49.79 49.11 49.57 3,087,610 +0.12(+0.24%)
May 17, 2018 48.60 49.83 48.60 49.46 2,960,699 +0.51(+1.04%)
May 16, 2018 49.29 49.42 48.32 48.95 5,570,977 -0.34(-0.69%)
May 15, 2018 50.51 50.67 49.15 49.29 6,372,966 -1.75(-3.42%)
May 14, 2018 53.04 53.17 50.76 51.04 4,487,206 -1.59(-3.02%)
May 11, 2018 52.46 52.91 52.05 52.63 4,079,591 +0.17(+0.32%)
May 10, 2018 52.08 52.68 51.78 52.46 3,406,100 +0.29(+0.56%)
May 09, 2018 52.39 52.79 51.87 52.17 3,739,932 -0.26(-0.50%)
May 08, 2018 52.92 53.30 52.12 52.43 2,821,246 -0.77(-1.45%)
May 07, 2018 53.45 54.01 52.98 53.20 3,991,686 +0.16(+0.29%)
May 04, 2018 51.73 53.11 51.35 53.05 2,664,549 +1.08(+2.08%)
May 03, 2018 51.52 52.43 51.33 51.96 4,153,436 +0.20(+0.40%)
May 02, 2018 51.15 52.18 50.92 51.76 3,461,043 +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.