Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.95 44.71 44.92 18,843,170 +0.75(+1.70%)
Jun 28, 2018 43.80 44.20 43.67 44.17 23,782,418 +0.33(+0.74%)
Jun 27, 2018 44.60 44.73 43.77 43.85 25,325,766 -0.87(-1.95%)
Jun 26, 2018 44.95 45.01 44.63 44.72 17,247,724 -0.21(-0.46%)
Jun 25, 2018 45.07 45.13 44.48 44.92 18,720,122 -0.56(-1.22%)
Jun 22, 2018 45.68 45.69 45.35 45.48 8,507,725 +0.44(+0.97%)
Jun 21, 2018 45.38 45.39 45.01 45.04 20,203,636 -0.62(-1.37%)
Jun 20, 2018 45.89 45.94 45.62 45.67 12,141,819 +0.21(+0.47%)
Jun 19, 2018 45.57 45.00 45.45 23,471,538 -0.55(-1.19%)
Jun 18, 2018 45.97 46.05 45.66 46.00 12,861,806 -0.64(-1.36%)
Jun 15, 2018 46.65 46.27 46.64 15,289,777 -0.31(-0.67%)
Jun 14, 2018 47.27 47.37 46.90 46.95 8,906,309 -0.31(-0.66%)
Jun 13, 2018 47.65 47.74 47.01 47.26 10,050,991 -0.34(-0.71%)
Jun 12, 2018 47.71 47.76 47.42 47.60 9,779,147 -0.08(-0.18%)
Jun 11, 2018 47.80 47.89 47.65 47.69 6,942,241 -0.05(-0.11%)
Jun 08, 2018 47.56 47.90 47.36 47.74 14,950,018 -0.04(-0.09%)
Jun 07, 2018 48.34 48.36 47.48 47.78 15,237,694 -0.70(-1.44%)
Jun 06, 2018 48.48 48.09 48.48 7,260,224 +0.69(+1.44%)
Jun 05, 2018 47.99 48.06 47.75 47.79 7,653,973 -0.35(-0.72%)
Jun 04, 2018 48.04 48.23 48.02 48.14 6,529,844 +0.50(+1.05%)
Jun 01, 2018 47.45 47.71 47.36 47.64 13,840,978 +0.52(+1.10%)
May 31, 2018 47.03 47.27 46.82 47.12 19,799,378 +0.05(+0.11%)
May 30, 2018 46.70 47.12 46.51 47.07 15,923,541 +0.43(+0.93%)
May 29, 2018 47.09 47.19 46.42 46.64 20,488,016 -1.06(-2.22%)
May 25, 2018 47.70 47.70 47.70 0 +0.16(+0.34%)
May 24, 2018 47.54 47.61 47.03 47.54 8,930,934 -0.24(-0.50%)
May 23, 2018 47.26 47.80 47.22 47.77 12,709,032 -0.01(-0.02%)
May 22, 2018 47.86 48.03 47.72 47.78 10,947,797 +0.17(+0.36%)
May 21, 2018 47.75 47.81 47.45 47.61 11,495,442 +0.20(+0.43%)
May 18, 2018 47.39 47.49 47.26 47.41 8,309,586 -0.36(-0.76%)
May 17, 2018 47.95 48.08 47.60 47.77 16,301,465 -0.65(-1.35%)
May 16, 2018 48.16 48.50 48.16 48.43 12,574,268 +0.72(+1.51%)
May 15, 2018 47.83 47.94 47.56 47.71 17,750,548 -0.98(-2.02%)
May 14, 2018 48.89 49.01 48.63 48.69 7,288,514 +0.05(+0.10%)
May 11, 2018 48.89 48.97 48.54 48.64 7,876,697 -0.11(-0.23%)
May 10, 2018 48.27 48.88 48.24 48.75 12,450,193 +1.01(+2.12%)
May 09, 2018 47.83 47.88 47.51 47.74 14,443,658 +0.08(+0.16%)
May 08, 2018 47.53 47.71 47.24 47.66 11,699,178 +0.21(+0.45%)
May 07, 2018 47.35 47.65 47.31 47.45 6,611,462 -0.27(-0.57%)
May 04, 2018 47.11 47.88 47.02 47.72 10,988,264 +0.24(+0.50%)
May 03, 2018 47.61 47.61 46.91 47.48 18,566,618 -0.14(-0.30%)
May 02, 2018 48.10 48.14 47.60 47.63 15,607,371 -0.39(-0.81%)
May 01, 2018 47.98 48.06 47.41 48.02 8,944,732 -0.22(-0.46%)
Apr 30, 2018 48.75 48.78 48.23 48.24 15,814,605 -0.31(-0.65%)
Apr 27, 2018 48.54 48.62 48.28 48.55 6,534,850 +0.31(+0.63%)
Apr 26, 2018 47.88 48.29 47.84 48.25 9,549,069 +0.58(+1.21%)
Apr 25, 2018 47.63 47.74 47.35 47.67 13,885,102 -0.29(-0.60%)
Apr 24, 2018 48.56 48.66 47.76 47.96 11,700,828 -0.26(-0.55%)
Apr 23, 2018 48.48 48.60 48.09 48.22 8,717,706 -0.38(-0.79%)
Apr 20, 2018 48.88 48.92 48.39 48.60 10,055,839 -0.56(-1.14%)
Apr 19, 2018 49.57 49.58 49.02 49.16 10,520,269 -0.28(-0.57%)
Apr 18, 2018 49.22 49.58 49.17 49.44 13,584,632 +0.38(+0.78%)
Apr 17, 2018 48.78 49.20 48.75 49.06 13,371,286 +0.07(+0.14%)
Apr 16, 2018 48.88 49.03 48.72 49.00 7,889,351 +0.07(+0.14%)
Apr 13, 2018 49.35 49.38 48.80 48.93 10,380,829 -0.44(-0.89%)
Apr 12, 2018 49.28 49.50 49.21 49.37 7,203,256 -0.02(-0.03%)
Apr 11, 2018 49.08 49.50 49.07 49.39 12,998,582 +0.03(+0.07%)
Apr 10, 2018 49.11 49.44 48.94 49.35 13,827,229 +0.90(+1.86%)
Apr 09, 2018 48.70 48.98 48.45 48.45 12,318,488 +0.07(+0.14%)
Apr 06, 2018 48.84 49.17 48.11 48.38 16,778,322 -0.90(-1.83%)
Apr 05, 2018 49.38 49.54 49.12 49.28 11,015,373 +0.12(+0.24%)
Apr 04, 2018 47.88 49.21 47.81 49.16 12,106,527 +0.03(+0.07%)
Apr 03, 2018 49.14 49.20 48.74 49.13 21,868,394 +0.51(+1.05%)
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.