Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.59 46.81 46.17 46.57 1,011,422 +0.13(+0.28%)
Jul 30, 2018 46.61 46.93 46.42 46.44 786,969 -0.12(-0.26%)
Jul 27, 2018 46.38 46.90 46.28 46.56 774,338 +0.11(+0.23%)
Jul 26, 2018 46.70 47.06 46.39 46.46 1,212,917 -0.18(-0.40%)
Jul 25, 2018 46.73 47.12 46.45 46.64 1,173,256 -0.06(-0.13%)
Jul 24, 2018 46.96 47.26 46.04 46.70 2,055,106 +0.31(+0.66%)
Jul 23, 2018 45.87 46.59 45.85 46.39 1,366,817 +0.43(+0.94%)
Jul 20, 2018 46.16 46.24 45.73 45.96 1,115,118 -0.07(-0.15%)
Jul 19, 2018 46.15 46.37 45.81 46.03 1,007,008 -0.28(-0.61%)
Jul 18, 2018 45.83 46.48 45.71 46.32 1,037,416 +0.42(+0.92%)
Jul 17, 2018 45.60 46.27 45.52 45.89 1,304,028 +0.20(+0.44%)
Jul 16, 2018 45.79 46.22 45.29 45.69 1,416,507 -0.02(-0.04%)
Jul 13, 2018 45.61 46.02 45.10 45.71 1,336,675 -0.14(-0.31%)
Jul 12, 2018 46.12 46.12 45.51 45.85 1,924,366 +0.06(+0.13%)
Jul 11, 2018 45.73 46.03 45.66 45.79 673,219 -0.09(-0.19%)
Jul 10, 2018 46.44 46.61 45.66 45.88 1,278,835 -0.55(-1.18%)
Jul 09, 2018 45.73 46.54 45.73 46.42 1,207,338 +0.99(+2.17%)
Jul 06, 2018 44.76 45.63 44.45 45.44 1,200,762 +0.65(+1.45%)
Jul 05, 2018 44.72 44.72 44.41 44.78 1,112,440 +0.33(+0.75%)
Jul 03, 2018 44.45 44.45 44.45 0 -0.17(-0.37%)
Jul 02, 2018 44.12 44.70 44.12 44.62 1,895,532 +0.26(+0.60%)
Jun 29, 2018 45.24 44.11 44.35 1,699,955 +0.68(+1.55%)
Jun 28, 2018 43.58 43.90 43.35 43.68 1,278,499 +0.18(+0.40%)
Jun 27, 2018 43.88 44.25 43.44 43.50 892,122 -0.47(-1.06%)
Jun 26, 2018 44.41 44.43 43.73 43.97 1,515,361 -0.38(-0.85%)
Jun 25, 2018 44.96 45.00 43.95 44.34 1,286,423 -0.84(-1.85%)
Jun 22, 2018 45.30 45.73 45.08 45.18 2,587,845 +0.43(+0.96%)
Jun 21, 2018 45.09 45.37 44.50 44.75 1,857,418 -0.38(-0.84%)
Jun 20, 2018 45.29 45.69 45.10 45.13 1,144,501 +0.04(+0.10%)
Jun 19, 2018 45.13 44.61 45.08 1,134,377 -0.04(-0.08%)
Jun 18, 2018 44.54 45.23 44.46 45.12 1,375,653 +0.26(+0.57%)
Jun 15, 2018 45.17 44.40 44.86 2,781,935 -0.31(-0.68%)
Jun 14, 2018 45.44 45.61 44.78 45.17 1,371,016 -0.22(-0.48%)
Jun 13, 2018 45.55 46.00 45.03 45.39 1,451,885 -0.12(-0.27%)
Jun 12, 2018 45.80 45.94 45.30 45.51 1,687,463 -0.23(-0.50%)
Jun 11, 2018 46.05 46.57 45.65 45.74 961,919 -0.08(-0.17%)
Jun 08, 2018 45.74 45.92 45.34 45.82 1,074,488 +0.16(+0.35%)
Jun 07, 2018 45.79 46.09 45.57 45.66 1,268,806 -0.04(-0.10%)
Jun 06, 2018 45.73 45.71 955,439 +0.84(+1.88%)
Jun 05, 2018 44.97 45.14 44.70 44.86 1,255,046 -0.35(-0.78%)
Jun 04, 2018 44.52 45.29 44.38 45.22 1,634,615 +0.95(+2.15%)
Jun 01, 2018 44.58 44.68 44.19 44.27 2,812,856 +0.33(+0.76%)
May 31, 2018 44.18 44.57 43.70 43.93 3,851,136 -0.43(-0.97%)
May 30, 2018 45.00 45.09 43.68 44.36 2,648,582 -0.33(-0.75%)
May 29, 2018 44.78 44.92 44.13 44.70 2,703,324 -0.75(-1.65%)
May 25, 2018 45.44 45.44 45.44 0 -0.98(-2.10%)
May 24, 2018 47.29 47.51 45.97 46.42 8,141,943 -2.20(-4.52%)
May 23, 2018 48.62 48.88 48.38 48.62 5,371,182 -0.06(-0.13%)
May 22, 2018 48.81 49.07 48.65 48.68 6,901,468 -0.03(-0.05%)
May 21, 2018 48.39 48.83 48.27 48.71 4,623,261 +0.57(+1.19%)
May 18, 2018 48.00 48.30 47.91 48.14 4,908,594 +0.05(+0.11%)
May 17, 2018 47.62 48.28 47.40 48.08 2,388,967 +0.38(+0.79%)
May 16, 2018 47.08 47.83 46.99 47.71 2,336,510 +0.43(+0.91%)
May 15, 2018 47.12 47.71 47.03 47.27 2,000,354 +0.02(+0.04%)
May 14, 2018 47.34 47.54 47.22 47.26 1,670,834 +0.04(+0.09%)
May 11, 2018 47.46 47.55 46.94 47.21 1,134,712 -0.14(-0.30%)
May 10, 2018 47.15 47.56 46.98 47.35 1,303,340 +0.19(+0.41%)
May 09, 2018 46.84 47.38 46.60 47.16 1,182,411 +0.54(+1.15%)
May 08, 2018 46.70 47.05 46.36 46.62 910,854 +0.10(+0.21%)
May 07, 2018 46.52 46.80 46.19 46.53 617,977 +0.07(+0.15%)
May 04, 2018 45.53 46.62 45.35 46.46 1,063,687 +0.74(+1.61%)
May 03, 2018 45.84 46.17 45.41 45.72 1,079,892 -0.34(-0.74%)
May 02, 2018 46.25 46.64 45.98 46.06 1,168,875 -0.32(-0.68%)
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.