Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 46.11 46.42 46.02 46.28 32,988,138 +0.18(+0.39%)
Jul 30, 2018 46.28 46.34 45.98 46.10 17,517,096 -0.09(-0.20%)
Jul 27, 2018 46.39 46.45 45.95 46.20 20,338,450 +0.14(+0.30%)
Jul 26, 2018 46.14 46.27 46.00 46.06 11,220,556 -0.45(-0.97%)
Jul 25, 2018 46.15 46.54 45.98 46.51 19,665,780 +0.72(+1.57%)
Jul 24, 2018 45.88 46.04 45.68 45.80 13,592,784 +0.65(+1.44%)
Jul 23, 2018 45.21 45.24 45.01 45.15 10,537,404 -0.33(-0.73%)
Jul 20, 2018 45.29 45.53 45.26 45.48 9,051,406 +0.62(+1.39%)
Jul 19, 2018 44.70 45.03 44.57 44.85 16,098,278 -0.55(-1.21%)
Jul 18, 2018 45.18 45.44 45.08 45.40 21,075,228 -0.04(-0.09%)
Jul 17, 2018 44.93 45.53 44.91 45.45 12,252,493 +0.30(+0.66%)
Jul 16, 2018 45.16 45.21 44.97 45.15 8,260,291 -0.17(-0.38%)
Jul 13, 2018 45.30 45.48 45.15 45.32 9,927,077 -0.02(-0.04%)
Jul 12, 2018 45.26 45.44 45.12 45.33 12,263,140 +0.63(+1.42%)
Jul 11, 2018 44.86 45.07 44.56 44.70 20,905,878 -0.84(-1.84%)
Jul 10, 2018 45.57 45.62 45.25 45.54 14,639,692 -0.12(-0.26%)
Jul 09, 2018 45.45 45.67 45.28 45.66 16,442,661 +0.76(+1.70%)
Jul 06, 2018 44.43 45.06 44.41 44.90 12,383,881 +0.58(+1.31%)
Jul 05, 2018 44.50 44.56 44.12 44.32 12,504,330 -0.10(-0.23%)
Jul 03, 2018 44.42 44.42 44.42 0 +0.03(+0.06%)
Jul 02, 2018 44.13 44.45 44.02 44.39 13,269,260 -0.53(-1.18%)
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%)
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.