Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 45.67 45.98 45.58 45.84 33,305,786 +0.18(+0.39%)
Jul 30, 2018 45.84 45.90 45.55 45.66 17,685,772 -0.09(-0.20%)
Jul 27, 2018 45.94 46.01 45.52 45.76 20,534,292 +0.14(+0.30%)
Jul 26, 2018 45.70 45.83 45.56 45.62 11,328,601 -0.45(-0.97%)
Jul 25, 2018 45.71 46.09 45.54 46.07 19,855,144 +0.71(+1.57%)
Jul 24, 2018 45.44 45.61 45.25 45.36 13,723,671 +0.64(+1.44%)
Jul 23, 2018 44.77 44.81 44.58 44.72 10,638,871 -0.33(-0.73%)
Jul 20, 2018 44.86 45.09 44.83 45.05 9,138,563 +0.62(+1.39%)
Jul 19, 2018 44.27 44.60 44.14 44.43 16,253,291 -0.54(-1.21%)
Jul 18, 2018 44.75 45.00 44.65 44.97 21,278,164 -0.04(-0.09%)
Jul 17, 2018 44.50 45.10 44.49 45.01 12,370,474 +0.30(+0.66%)
Jul 16, 2018 44.73 44.77 44.55 44.72 8,339,831 -0.17(-0.38%)
Jul 13, 2018 44.87 45.05 44.72 44.88 10,022,666 -0.02(-0.04%)
Jul 12, 2018 44.83 45.01 44.69 44.90 12,381,224 +0.63(+1.42%)
Jul 11, 2018 44.44 44.64 44.13 44.27 21,107,184 -0.83(-1.84%)
Jul 10, 2018 45.14 45.18 44.82 45.11 14,780,660 -0.12(-0.26%)
Jul 09, 2018 45.02 45.23 44.84 45.22 16,600,990 +0.75(+1.70%)
Jul 06, 2018 44.00 44.63 43.99 44.47 12,503,127 +0.58(+1.31%)
Jul 05, 2018 44.07 44.14 43.70 43.89 12,624,736 -0.10(-0.23%)
Jul 03, 2018 44.00 44.00 44.00 0 +0.03(+0.06%)
Jul 02, 2018 43.71 44.02 43.60 43.97 13,397,032 -0.53(-1.18%)
Jun 29, 2018 44.52 44.28 44.49 19,024,614 +0.75(+1.70%)
Jun 28, 2018 43.38 43.78 43.26 43.75 24,011,422 +0.32(+0.74%)
Jun 27, 2018 44.17 44.30 43.35 43.43 25,569,632 -0.86(-1.95%)
Jun 26, 2018 44.52 44.58 44.20 44.29 17,413,806 -0.20(-0.46%)
Jun 25, 2018 44.64 44.70 44.06 44.49 18,900,380 -0.55(-1.22%)
Jun 22, 2018 45.25 45.26 44.92 45.05 8,589,648 +0.43(+0.97%)
Jun 21, 2018 44.94 44.96 44.58 44.61 20,398,180 -0.62(-1.37%)
Jun 20, 2018 45.45 45.50 45.18 45.23 12,258,735 +0.21(+0.47%)
Jun 19, 2018 45.14 44.57 45.02 23,697,550 -0.54(-1.19%)
Jun 18, 2018 45.54 45.61 45.23 45.56 12,985,677 -0.63(-1.36%)
Jun 15, 2018 46.21 45.83 46.19 15,437,031 -0.31(-0.67%)
Jun 14, 2018 46.82 46.91 46.45 46.50 8,992,085 -0.31(-0.66%)
Jun 13, 2018 47.19 47.29 46.56 46.81 10,147,791 -0.34(-0.71%)
Jun 12, 2018 47.25 47.31 46.96 47.15 9,873,328 -0.08(-0.18%)
Jun 11, 2018 47.34 47.43 47.19 47.23 7,009,101 -0.05(-0.11%)
Jun 08, 2018 47.11 47.44 46.91 47.28 15,094,000 -0.04(-0.09%)
Jun 07, 2018 47.88 47.90 47.03 47.33 15,384,446 -0.69(-1.44%)
Jun 06, 2018 48.02 47.63 48.02 7,330,146 +0.68(+1.44%)
Jun 05, 2018 47.54 47.60 47.29 47.33 7,727,687 -0.34(-0.72%)
Jun 04, 2018 47.59 47.77 47.56 47.68 6,592,732 +0.50(+1.05%)
Jun 01, 2018 47.00 47.25 46.91 47.18 13,974,279 +0.51(+1.10%)
May 31, 2018 46.59 46.82 46.38 46.67 19,990,064 +0.05(+0.11%)
May 30, 2018 46.25 46.67 46.07 46.62 16,076,898 +0.43(+0.93%)
May 29, 2018 46.64 46.74 45.97 46.19 20,685,332 -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 46.58 47.08 9,016,946 -0.24(-0.50%)
May 23, 2018 46.81 47.34 46.77 47.32 12,831,432 -0.01(-0.02%)
May 22, 2018 47.40 47.57 47.26 47.33 11,053,233 +0.17(+0.36%)
May 21, 2018 47.29 47.35 46.99 47.16 11,606,153 +0.20(+0.43%)
May 18, 2018 46.94 47.04 46.81 46.96 8,389,615 -0.36(-0.76%)
May 17, 2018 47.49 47.62 47.15 47.32 16,458,462 -0.65(-1.35%)
May 16, 2018 47.70 48.03 47.70 47.96 12,695,369 +0.71(+1.51%)
May 15, 2018 47.38 47.48 47.11 47.25 17,921,500 -0.97(-2.02%)
May 14, 2018 48.43 48.54 48.17 48.23 7,358,709 +0.05(+0.10%)
May 11, 2018 48.43 48.50 48.07 48.17 7,952,556 -0.11(-0.23%)
May 10, 2018 47.80 48.42 47.78 48.28 12,570,099 +1.00(+2.12%)
May 09, 2018 47.38 47.42 47.06 47.28 14,582,763 +0.08(+0.16%)
May 08, 2018 47.07 47.26 46.79 47.21 11,811,852 +0.21(+0.45%)
May 07, 2018 46.90 47.19 46.86 47.00 6,675,136 -0.27(-0.57%)
May 04, 2018 46.66 47.42 46.57 47.27 11,094,091 +0.24(+0.50%)
May 03, 2018 47.16 47.16 46.46 47.03 18,745,432 -0.14(-0.30%)
May 02, 2018 47.64 47.68 47.14 47.17 15,757,684 -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.