Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.99 52.97 51.97 52.77 19,278,104 +0.85(+1.64%)
Jul 30, 2018 51.10 51.99 50.89 51.92 12,064,877 +1.06(+2.08%)
Jul 27, 2018 50.03 51.28 49.97 50.86 10,501,438 -0.42(-0.81%)
Jul 26, 2018 51.76 52.23 51.26 51.28 13,909,441 -0.38(-0.74%)
Jul 25, 2018 50.81 51.72 50.77 51.66 13,131,547 +0.86(+1.69%)
Jul 24, 2018 50.39 50.82 50.32 50.80 11,829,492 +0.58(+1.16%)
Jul 23, 2018 50.12 50.29 50.07 50.22 8,655,569 +0.14(+0.27%)
Jul 20, 2018 49.71 50.10 49.67 50.08 8,585,573 +0.01(+0.02%)
Jul 19, 2018 50.26 50.42 49.86 50.07 9,088,082 -0.34(-0.68%)
Jul 18, 2018 50.15 50.44 49.96 50.42 7,915,981 +0.33(+0.66%)
Jul 17, 2018 50.09 50.31 50.03 50.09 6,303,734 -0.05(-0.10%)
Jul 16, 2018 50.41 50.43 49.93 50.14 5,634,156 -0.24(-0.48%)
Jul 13, 2018 49.88 50.50 49.88 50.38 9,178,252 +0.18(+0.37%)
Jul 12, 2018 50.34 49.78 50.19 10,034,906 +0.61(+1.23%)
Jul 11, 2018 49.78 49.83 49.34 49.59 7,209,303 -0.32(-0.64%)
Jul 10, 2018 49.98 50.17 49.75 49.91 13,416,490 +0.22(+0.45%)
Jul 09, 2018 50.03 50.15 49.67 49.68 10,388,648 -0.14(-0.29%)
Jul 06, 2018 49.51 50.07 49.50 49.83 10,176,546 +0.45(+0.91%)
Jul 05, 2018 49.19 49.63 48.94 49.38 11,327,043 +0.74(+1.53%)
Jul 03, 2018 48.63 48.63 48.63 0 +0.20(+0.41%)
Jul 02, 2018 48.50 48.51 48.00 48.43 11,371,279 -0.19(-0.40%)
Jun 29, 2018 48.49 49.24 48.34 48.62 17,897,406 +0.32(+0.66%)
Jun 28, 2018 48.15 48.66 48.06 48.30 12,735,462 +0.34(+0.70%)
Jun 27, 2018 48.62 48.93 47.90 47.97 13,041,853 -0.67(-1.38%)
Jun 26, 2018 48.73 48.88 48.55 48.64 14,972,906 -0.29(-0.59%)
Jun 25, 2018 49.19 49.36 48.58 48.93 13,171,034 -0.31(-0.63%)
Jun 22, 2018 49.09 49.60 49.04 49.24 16,119,971 +0.23(+0.47%)
Jun 21, 2018 49.08 49.08 48.71 49.01 11,121,303 -0.08(-0.16%)
Jun 20, 2018 48.91 49.25 48.70 49.09 15,195,771 +0.20(+0.41%)
Jun 19, 2018 48.58 49.11 48.57 48.89 12,509,097 +0.03(+0.07%)
Jun 18, 2018 49.15 49.15 48.54 48.86 11,912,270 -0.83(-1.68%)
Jun 15, 2018 49.75 49.04 49.69 20,543,476 +0.38(+0.76%)
Jun 14, 2018 49.72 49.97 49.04 49.31 14,923,164 -0.46(-0.92%)
Jun 13, 2018 49.76 50.07 49.58 49.77 11,845,403 +0.12(+0.24%)
Jun 12, 2018 49.60 49.79 49.31 49.65 9,968,692 +0.09(+0.18%)
Jun 11, 2018 49.91 49.99 49.37 49.56 9,050,802 -0.20(-0.40%)
Jun 08, 2018 49.31 49.82 49.28 49.76 12,170,814 +0.47(+0.95%)
Jun 07, 2018 49.30 49.33 48.91 49.29 9,487,857 +0.05(+0.10%)
Jun 06, 2018 49.25 49.25 9,494,002 +0.43(+0.88%)
Jun 05, 2018 49.30 49.56 48.55 48.82 15,717,225 -0.50(-1.02%)
Jun 04, 2018 48.94 49.72 48.65 49.32 23,969,596 +1.16(+2.41%)
Jun 01, 2018 47.62 48.36 47.41 48.16 13,867,664 +0.82(+1.73%)
May 31, 2018 47.42 47.62 47.16 47.34 15,342,588 -0.15(-0.32%)
May 30, 2018 46.64 47.55 46.54 47.49 13,885,829 +1.05(+2.26%)
May 29, 2018 46.58 46.83 46.14 46.44 11,072,766 -0.55(-1.17%)
May 25, 2018 46.99 46.99 46.99 0 -0.03(-0.07%)
May 24, 2018 47.12 47.24 46.77 47.02 8,713,323 -0.03(-0.07%)
May 23, 2018 46.48 47.31 46.46 47.05 12,450,234 +0.57(+1.23%)
May 22, 2018 46.74 47.03 46.44 46.48 10,780,100 -0.10(-0.21%)
May 21, 2018 47.06 47.17 46.43 46.57 10,657,355 -0.45(-0.96%)
May 18, 2018 46.88 47.28 45.72 47.03 12,181,004 +0.06(+0.12%)
May 17, 2018 47.35 47.54 46.82 46.97 9,866,341 -0.54(-1.14%)
May 16, 2018 47.17 47.72 47.00 47.51 10,728,967 +0.44(+0.93%)
May 15, 2018 47.27 47.55 46.84 47.08 8,575,857 -0.38(-0.80%)
May 14, 2018 47.53 47.77 47.25 47.46 11,929,960 -0.01(-0.02%)
May 11, 2018 46.25 47.69 46.23 47.47 16,012,675 +1.30(+2.81%)
May 10, 2018 46.23 46.70 46.07 46.17 10,348,324 +0.09(+0.19%)
May 09, 2018 45.30 46.45 45.19 46.08 10,420,363 +0.95(+2.10%)
May 08, 2018 45.62 45.66 44.73 45.14 12,898,920 -0.49(-1.08%)
May 07, 2018 45.94 46.20 45.39 45.63 12,618,797 -0.29(-0.64%)
May 04, 2018 45.42 46.05 45.19 45.92 10,979,499 +0.17(+0.38%)
May 03, 2018 45.44 45.96 44.83 45.75 14,237,241 +0.18(+0.40%)
May 02, 2018 45.87 46.12 45.34 45.56 13,105,521 -0.54(-1.17%)
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.