Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.67 45.97 45.58 45.84 33,310,540 +0.18(+0.39%)
Jul 30, 2018 45.84 45.90 45.54 45.66 17,688,296 -0.09(-0.20%)
Jul 27, 2018 45.94 46.00 45.51 45.75 20,537,222 +0.14(+0.30%)
Jul 26, 2018 45.69 45.82 45.56 45.62 11,330,218 -0.45(-0.97%)
Jul 25, 2018 45.70 46.09 45.53 46.06 19,857,978 +0.71(+1.57%)
Jul 24, 2018 45.44 45.60 45.24 45.35 13,725,630 +0.64(+1.44%)
Jul 23, 2018 44.77 44.81 44.58 44.71 10,640,389 -0.33(-0.73%)
Jul 20, 2018 44.85 45.09 44.82 45.04 9,139,868 +0.62(+1.39%)
Jul 19, 2018 44.27 44.59 44.14 44.42 16,255,611 -0.54(-1.21%)
Jul 18, 2018 44.74 45.00 44.64 44.96 21,281,202 -0.04(-0.09%)
Jul 17, 2018 44.50 45.09 44.48 45.01 12,372,240 +0.30(+0.66%)
Jul 16, 2018 44.73 44.77 44.54 44.71 8,341,022 -0.17(-0.38%)
Jul 13, 2018 44.86 45.04 44.71 44.88 10,024,097 -0.02(-0.04%)
Jul 12, 2018 44.82 45.00 44.68 44.90 12,382,992 +0.63(+1.42%)
Jul 11, 2018 44.43 44.63 44.12 44.27 21,110,198 -0.83(-1.84%)
Jul 10, 2018 45.13 45.17 44.81 45.10 14,782,770 -0.12(-0.26%)
Jul 09, 2018 45.01 45.23 44.84 45.22 16,603,360 +0.75(+1.70%)
Jul 06, 2018 44.00 44.62 43.98 44.46 12,504,912 +0.58(+1.31%)
Jul 05, 2018 44.07 44.13 43.69 43.89 12,626,538 -0.10(-0.23%)
Jul 03, 2018 43.99 43.99 43.99 0 +0.03(+0.06%)
Jul 02, 2018 43.70 44.02 43.59 43.96 13,398,944 -0.53(-1.18%)
Jun 29, 2018 44.51 44.28 44.49 19,027,330 +0.75(+1.70%)
Jun 28, 2018 43.38 43.77 43.25 43.74 24,014,850 +0.32(+0.74%)
Jun 27, 2018 44.17 44.29 43.34 43.42 25,573,282 -0.86(-1.95%)
Jun 26, 2018 44.51 44.57 44.19 44.29 17,416,292 -0.20(-0.46%)
Jun 25, 2018 44.63 44.69 44.05 44.49 18,903,078 -0.55(-1.22%)
Jun 22, 2018 45.24 45.25 44.91 45.04 8,590,874 +0.43(+0.97%)
Jun 21, 2018 44.94 44.95 44.57 44.61 20,401,092 -0.62(-1.37%)
Jun 20, 2018 45.45 45.50 45.17 45.23 12,260,485 +0.21(+0.47%)
Jun 19, 2018 45.13 44.56 45.01 23,700,932 -0.54(-1.19%)
Jun 18, 2018 45.53 45.60 45.22 45.55 12,987,531 -0.63(-1.36%)
Jun 15, 2018 46.20 45.82 46.18 15,439,235 -0.31(-0.67%)
Jun 14, 2018 46.81 46.91 46.45 46.50 8,993,369 -0.31(-0.66%)
Jun 13, 2018 47.18 47.28 46.55 46.81 10,149,240 -0.34(-0.71%)
Jun 12, 2018 47.24 47.30 46.96 47.14 9,874,738 -0.08(-0.18%)
Jun 11, 2018 47.34 47.43 47.18 47.23 7,010,101 -0.05(-0.11%)
Jun 08, 2018 47.10 47.44 46.90 47.28 15,096,155 -0.04(-0.09%)
Jun 07, 2018 47.87 47.89 47.03 47.32 15,386,643 -0.69(-1.44%)
Jun 06, 2018 48.01 47.62 48.01 7,331,193 +0.68(+1.44%)
Jun 05, 2018 47.53 47.60 47.29 47.33 7,728,790 -0.34(-0.72%)
Jun 04, 2018 47.58 47.76 47.55 47.67 6,593,673 +0.50(+1.05%)
Jun 01, 2018 46.99 47.24 46.90 47.18 13,976,274 +0.51(+1.10%)
May 31, 2018 46.58 46.81 46.37 46.66 19,992,918 +0.05(+0.11%)
May 30, 2018 46.24 46.66 46.06 46.61 16,079,194 +0.43(+0.93%)
May 29, 2018 46.63 46.73 45.97 46.18 20,688,286 -1.05(-2.22%)
May 25, 2018 47.24 47.24 47.24 0 +0.16(+0.34%)
May 24, 2018 47.08 47.15 46.57 47.08 9,018,234 -0.24(-0.50%)
May 23, 2018 46.81 47.34 46.76 47.31 12,833,264 -0.01(-0.02%)
May 22, 2018 47.39 47.56 47.25 47.32 11,054,812 +0.17(+0.36%)
May 21, 2018 47.29 47.34 46.99 47.15 11,607,811 +0.20(+0.43%)
May 18, 2018 46.93 47.03 46.81 46.95 8,390,813 -0.36(-0.76%)
May 17, 2018 47.49 47.62 47.14 47.31 16,460,812 -0.65(-1.35%)
May 16, 2018 47.70 48.03 47.69 47.96 12,697,182 +0.71(+1.51%)
May 15, 2018 47.37 47.48 47.10 47.24 17,924,060 -0.97(-2.02%)
May 14, 2018 48.42 48.54 48.16 48.22 7,359,760 +0.05(+0.10%)
May 11, 2018 48.42 48.49 48.07 48.17 7,953,691 -0.11(-0.23%)
May 10, 2018 47.80 48.41 47.77 48.28 12,571,894 +1.00(+2.12%)
May 09, 2018 47.37 47.41 47.05 47.28 14,584,845 +0.08(+0.16%)
May 08, 2018 47.07 47.25 46.79 47.20 11,813,538 +0.21(+0.45%)
May 07, 2018 46.89 47.18 46.85 46.99 6,676,089 -0.27(-0.57%)
May 04, 2018 46.66 47.41 46.56 47.26 11,095,675 +0.24(+0.50%)
May 03, 2018 47.15 47.15 46.46 47.03 18,748,108 -0.14(-0.30%)
May 02, 2018 47.63 47.68 47.13 47.17 15,759,934 -0.39(-0.81%)
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.